玉山金 (2884)-元富-板橋券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
28.75
漲跌
▲0.05
漲幅
+0.17%
成交量
9,384張
產業
上市金融類股
3171人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉山金 (2884)籌碼相關－元富-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	56.5	28.66	2	28.68	28.75	54.5	30,207	0.18%
2024/06/13	6	28.78	0	0.00	28.70	6	30,815	0.02%
2024/06/12	0.1	28.73	5	28.77	28.75	-4.9	31,291	-0.02%
2024/06/11	3.9	28.75	1	28.75	28.60	2.9	31,762	0.01%
2024/06/07	0.1	28.85	4	28.96	28.95	-3.9	31,721	-0.01%
2024/06/06	1.1	28.79	2.6	28.76	28.85	-1.5	31,698	0.00%
2024/06/05	0.8	28.51	3	28.67	28.60	-2.2	31,635	-0.01%
2024/06/04	0	28.40	3	28.50	28.35	-3	31,708	-0.01%
2024/06/03	2.2	28.27	2	28.68	28.60	0.2	31,681	0.00%
2024/05/31	0.3	28.31	84.3	28.66	28.60	-84	31,204	-0.27%
2024/05/30	16.1	27.80	0	0.00	27.70	16.1	29,475	0.05%
2024/05/29	17.5	28.11	63.7	28.09	27.90	-46.2	29,317	-0.16%
2024/05/28	0.1	28.55	0	0.00	28.40	0.1	29,067	0.00%
2024/05/27	1.7	28.30	28.1	28.53	28.65	-26.4	29,542	-0.09%
2024/05/24	21.1	28.28	1.7	28.36	28.30	19.4	29,801	0.07%
2024/05/23	22.3	28.33	12.5	28.54	28.65	9.8	29,765	0.03%
2024/05/22	18	28.57	8.9	28.71	28.50	9.1	28,969	0.03%
2024/05/21	29.8	28.70	11.6	28.91	28.85	18.2	28,352	0.06%
2024/05/20	51	29.19	1,035.6	29.13	29.40	-984.7	27,499	-3.58%	大賣/鉅額交易
2024/05/17	48.4	28.69	43	28.87	29.00	5.4	26,294	0.02%
2024/05/16	20.5	28.10	42.1	28.16	28.30	-21.6	25,180	-0.09%
2024/05/15	61	28.11	59.7	28.13	28.00	1.3	24,945	0.01%
2024/05/14	11.6	28.05	0	0.00	27.90	11.6	25,005	0.05%
2024/05/13	8.1	28.40	10	28.30	28.30	-1.9	25,333	-0.01%
2024/05/10	0.3	28.28	2.6	28.27	28.50	-2.2	25,250	-0.01%
2024/05/09	37.5	28.05	0	0.00	27.90	37.5	25,063	0.15%
2024/05/08	0	28.15	2.2	28.10	28.25	-2.2	24,971	-0.01%
2024/05/07	6.2	28.03	22	28.06	28.20	-15.9	24,922	-0.06%
2024/05/06	28.8	28.00	6.1	28.03	28.10	22.7	24,685	0.09%
2024/05/03	28.2	27.52	2	27.63	27.60	26.2	24,200	0.11%
2024/05/02	1,000.1	27.58	0	0.00	27.45	1,000.1	24,077	4.15%	大買/鉅額交易
2024/04/30	18.5	27.70	12	27.53	27.40	6.5	24,007	0.03%
2024/04/29	23.8	27.47	26	27.52	27.65	-2.2	23,856	-0.01%
2024/04/26	0.3	27.10	1	27.15	27.10	-0.7	23,407	0.00%
2024/04/25	3.5	26.95	1	27.05	27.15	2.5	23,519	0.01%
2024/04/24	4.1	27.20	1	27.25	27.05	3.1	23,463	0.01%
2024/04/23	0.3	27.08	45.4	27.26	27.20	-45.1	23,582	-0.19%
2024/04/22	2.4	26.82	14.8	26.98	27.05	-12.4	23,508	-0.05%
2024/04/19	0.1	26.90	1	26.65	26.55	-0.9	23,286	0.00%
2024/04/18	7.3	26.54	61	26.86	27.00	-53.7	22,782	-0.24%
2024/04/17	45.2	26.43	59.1	26.50	26.50	-13.9	22,603	-0.06%
2024/04/16	48.1	26.48	6	26.42	26.30	42.1	22,238	0.19%
2024/04/15	6.2	26.90	1	27.05	27.05	5.2	21,578	0.02%
2024/04/12	20.8	27.00	44.9	27.06	27.10	-24.1	21,487	-0.11%
2024/04/11	1.1	27.20	234	27.15	27.25	-232.9	21,342	-1.09%	大賣/鉅額交易
2024/04/10	16.4	27.16	25.5	27.20	27.15	-9.1	21,272	-0.04%
2024/04/09	0.6	27.14	10.2	27.20	27.30	-9.6	21,201	-0.05%
2024/04/08	0.8	27.12	6	27.05	27.15	-5.2	21,091	-0.02%
2024/04/03	18.3	27.01	5.4	26.90	26.90	12.9	20,964	0.06%
2024/04/02	10	27.25	9.2	27.20	27.30	0.8	20,732	0.00%
2024/04/01	0.1	27.28	4.5	27.29	27.35	-4.4	20,725	-0.02%
2024/03/29	0.6	27.17	22.2	27.25	27.25	-21.6	20,636	-0.10%
2024/03/28	8.2	27.13	7.6	27.16	27.15	0.6	20,438	0.00%
2024/03/27	22.6	27.14	0	0.00	27.20	22.6	20,255	0.11%
2024/03/26	7.3	27.26	20.4	27.22	27.35	-13.1	20,157	-0.07%
2024/03/25	0.8	27.07	19.4	27.05	27.05	-18.6	19,831	-0.09%
2024/03/22	10.2	27.06	35.1	27.16	27.10	-24.9	19,769	-0.13%
2024/03/21	6.1	26.73	257.3	26.79	26.75	-251.2	19,355	-1.30%	大賣/鉅額交易
2024/03/20	4.4	26.51	12	26.50	26.50	-7.6	19,372	-0.04%
2024/03/19	0.1	26.41	51	26.53	26.55	-50.9	19,384	-0.26%
2024/03/18	13.6	26.41	22.5	26.66	26.50	-8.9	19,138	-0.05%
2024/03/15	13.3	26.03	13.9	25.98	26.20	-0.7	18,545	0.00%
2024/03/14	19.4	25.97	12.4	25.91	26.05	7	17,906	0.04%
2024/03/13	11.2	25.64	11	25.61	25.70	0.2	17,429	0.00%
2024/03/12	8	25.53	2	25.55	25.65	6	17,248	0.03%
2024/03/11	8.1	25.42	14.3	25.40	25.50	-6.2	17,255	-0.04%
2024/03/08	8.1	25.23	3	25.33	25.30	5.1	17,111	0.03%
2024/03/07	31.3	25.27	2	25.30	25.40	29.3	16,848	0.17%
2024/03/06	26.2	25.30	16	25.38	25.40	10.2	16,754	0.06%
2024/03/05	38.6	25.35	3	25.35	25.30	35.6	17,078	0.21%
2024/03/04	13	25.33	4	25.36	25.35	9	17,106	0.05%
2024/03/01	5.2	25.15	0.2	25.15	25.35	5	17,143	0.03%
2024/02/29	14.7	25.19	73	25.30	25.25	-58.3	17,045	-0.34%
2024/02/27	27.5	24.98	24.3	24.97	25.10	3.3	16,349	0.02%
2024/02/26	14.5	24.36	0	0.00	24.35	14.5	15,680	0.09%
2024/02/23	17.6	24.50	0	0.00	24.40	17.6	15,393	0.11%
2024/02/22	7.2	24.63	0	0.00	24.50	7.2	15,548	0.05%
2024/02/21	25.2	24.69	0	0.00	24.65	25.2	15,462	0.16%
2024/02/20	20.2	24.78	0	0.00	24.75	20.2	15,474	0.13%
2024/02/19	4.4	24.75	4	24.73	24.80	0.4	15,942	0.00%
2024/02/16	22.7	24.62	0	0.00	24.65	22.7	16,164	0.14%
2024/02/15	2.9	24.68	0	0.00	24.65	2.9	16,245	0.02%
2024/02/05	99.2	24.55	0.4	24.60	24.50	98.8	16,018	0.62%
2024/02/02	41.2	24.80	0	0.00	24.85	41.2	15,635	0.26%
2024/02/01	21.2	24.75	2.1	24.80	24.90	19.1	15,583	0.12%
2024/01/31	21.1	24.75	0	0.00	24.75	21.1	15,622	0.14%
2024/01/30	3.7	24.86	1	24.85	24.75	2.7	15,642	0.02%
2024/01/29	1.7	24.96	0.1	24.95	25.00	1.6	15,754	0.01%
2024/01/26	0.3	24.75	0.2	24.95	24.85	0.1	15,870	0.00%
2024/01/25	0.4	24.71	0.2	24.70	24.65	0.2	15,891	0.00%
2024/01/24	0.4	24.70	1.5	24.67	24.65	-1.1	15,832	-0.01%
2024/01/23	20.9	24.70	0	0.00	24.65	20.9	15,780	0.13%
2024/01/22	5.5	24.67	0	0.00	24.55	5.5	15,738	0.04%
2024/01/19	1.1	24.53	1.5	24.67	24.70	-0.4	15,569	0.00%
2024/01/18	5.3	24.66	1.4	24.57	24.55	3.9	15,506	0.03%
2024/01/17	31.2	24.71	0.3	24.85	24.60	31	15,396	0.20%
2024/01/16	41.2	25.00	2	24.90	25.00	39.2	15,148	0.26%
2024/01/15	0.1	25.55	3.9	25.40	25.40	-3.8	14,957	-0.03%
2024/01/12	10.1	25.30	3.8	25.31	25.35	6.3	15,170	0.04%
2024/01/11	1.1	25.40	0	0.00	25.40	1.1	15,220	0.01%
2024/01/10	0.9	25.52	5.6	25.45	25.40	-4.7	15,145	-0.03%
2024/01/09	1.1	25.61	13.8	25.75	25.50	-12.7	15,226	-0.08%
2024/01/08	3.3	25.81	13	25.89	25.80	-9.7	15,229	-0.06%
2024/01/05	1.7	25.68	0	0.00	25.65	1.7	15,177	0.01%
2024/01/04	2.6	25.57	2.3	25.64	25.70	0.2	15,318	0.00%
2024/01/03	6	25.60	0	0.00	25.60	6	15,632	0.04%
2024/01/02	0.3	25.79	1.2	25.75	25.90	-0.9	15,580	-0.01%
2023/12/29	5.5	25.79	25.1	25.70	25.80	-19.6	15,639	-0.13%
2023/12/28	10.1	25.70	1	25.80	25.80	9.1	15,982	0.06%
2023/12/27	5.1	25.62	19.5	25.63	25.70	-14.4	15,958	-0.09%
2023/12/26	5.3	25.50	0	0.00	25.50	5.3	15,869	0.03%
2023/12/25	0.5	25.39	0	0.00	25.35	0.5	15,844	0.00%
2023/12/22	0	25.40	0.4	25.35	25.40	-0.4	15,902	0.00%
2023/12/21	0.3	25.40	0	0.00	25.40	0.3	15,928	0.00%
2023/12/20	2.2	25.42	2	25.40	25.40	0.2	15,837	0.00%
2023/12/19	0.1	25.50	0	0.00	25.50	0.1	15,759	0.00%
2023/12/18	2	25.64	0.4	25.65	25.65	1.6	15,928	0.01%
2023/12/15	0.2	25.82	2	25.73	25.70	-1.8	16,006	-0.01%
2023/12/14	1	25.65	47.1	25.68	25.75	-46.1	15,631	-0.29%
2023/12/13	0	0.00	20.4	25.45	25.45	-20.4	15,320	-0.13%
2023/12/12	1.1	25.46	8.1	25.50	25.50	-7	15,780	-0.04%
2023/12/11	2.1	25.55	9.1	25.53	25.60	-7	15,935	-0.04%
2023/12/08	3.5	25.59	3.3	25.60	25.60	0.2	15,933	0.00%
2023/12/07	0	25.50	1	25.50	25.50	-1	15,995	-0.01%
2023/12/06	3.2	25.55	6.6	25.58	25.55	-3.4	16,053	-0.02%
2023/12/05	0.8	25.33	5	25.33	25.45	-4.2	15,903	-0.03%
2023/12/04	2.4	25.20	25.9	25.24	25.25	-23.4	15,964	-0.15%
2023/12/01	3.3	25.26	0	0.00	25.25	3.3	16,050	0.02%
2023/11/30	4	25.56	5	25.55	25.60	-1	15,938	-0.01%
2023/11/29	0.2	25.55	3	25.70	25.55	-2.8	15,390	-0.02%
2023/11/28	0.2	25.60	17.2	25.63	25.70	-16.9	15,247	-0.11%
2023/11/27	2.7	25.45	7	25.65	25.35	-4.3	15,485	-0.03%
2023/11/24	0.2	25.43	0.3	25.50	25.50	-0.2	15,446	0.00%
2023/11/22	2	25.52	35.6	25.59	25.50	-33.6	15,421	-0.22%
2023/11/21	18.5	25.62	20.8	25.64	25.70	-2.3	15,392	-0.01%
2023/11/20	2.3	25.16	2.4	25.17	25.20	-0.1	15,160	0.00%
2023/11/17	13.6	25.09	10	25.11	25.15	3.6	15,128	0.02%
2023/11/16	9.4	24.94	72.5	25.04	25.15	-63.2	15,028	-0.42%
2023/11/15	1.3	24.53	19.7	24.60	24.60	-18.4	14,492	-0.13%
2023/11/14	1	24.50	3.2	24.44	24.50	-2.2	14,218	-0.02%
2023/11/13	6.1	24.62	0	0.00	24.50	6.1	14,179	0.04%
2023/11/10	1.3	24.51	4	24.50	24.50	-2.7	14,489	-0.02%
2023/11/09	1	24.50	0.4	24.50	24.45	0.6	14,577	0.00%
2023/11/08	2.2	24.51	36.7	24.63	24.55	-34.5	14,809	-0.23%
2023/11/07	70	24.40	0	24.45	24.50	70	14,679	0.48%
2023/11/06	34.4	24.55	2	24.55	24.55	32.4	14,703	0.22%
2023/11/03	0.2	24.34	1	24.25	24.35	-0.8	14,523	-0.01%
2023/11/02	6.6	24.07	15	24.20	24.15	-8.4	14,579	-0.06%
2023/11/01	4.5	23.86	0	0.00	23.85	4.5	14,552	0.03%
2023/10/31	1.3	23.86	0	0.00	23.85	1.3	14,678	0.01%
2023/10/30	4	23.86	0	0.00	23.85	4	14,894	0.03%
2023/10/27	1	23.99	1.4	23.95	24.00	-0.4	14,857	0.00%
2023/10/26	22.5	23.85	0.4	23.95	23.80	22.1	15,070	0.15%
2023/10/25	16.5	23.96	0	0.00	23.95	16.5	15,050	0.11%
2023/10/24	3.1	23.92	0.9	24.00	23.95	2.2	15,626	0.01%
2023/10/23	9.2	23.94	2	24.00	24.05	7.2	16,228	0.04%
2023/10/20	19.6	23.95	10	24.20	24.00	9.6	16,482	0.06%
2023/10/19	15.5	24.30	0	0.00	24.20	15.5	16,384	0.09%
2023/10/18	10.8	24.51	0	0.00	24.50	10.8	16,613	0.07%
2023/10/17	2	24.68	1	24.70	24.70	1	16,772	0.01%
2023/10/16	0.4	24.74	1.7	24.65	24.70	-1.3	16,846	-0.01%
2023/10/13	1.2	24.66	21.7	24.65	24.65	-20.5	16,874	-0.12%
2023/10/12	0.2	24.72	15.2	24.67	24.75	-15	17,048	-0.09%
2023/10/11	4.3	24.49	1.1	24.55	24.60	3.2	17,071	0.02%
2023/10/06	1.7	24.14	6.4	24.20	24.20	-4.7	16,857	-0.03%
2023/10/05	25.7	24.07	0.1	24.10	24.00	25.6	16,946	0.15%
2023/10/04	19	23.83	0	0.00	23.80	19	16,918	0.11%
2023/10/03	9.3	24.08	1.1	24.15	24.10	8.2	16,657	0.05%
2023/10/02	5.8	24.21	5.4	24.21	24.15	0.4	16,730	0.00%
2023/09/28	3.2	24.17	0	0.00	24.25	3.2	17,234	0.02%
2023/09/27	8.2	24.14	5	24.14	24.15	3.2	17,375	0.02%
2023/09/26	5.5	24.11	2.1	24.20	24.15	3.4	17,441	0.02%
2023/09/25	10.8	24.35	1.2	24.26	24.30	9.6	17,418	0.06%
2023/09/22	0.2	24.20	0	0.00	24.10	0.2	17,676	0.00%
2023/09/21	16.7	24.11	30.1	24.05	24.05	-13.4	17,755	-0.08%
2023/09/20	7.5	24.36	0	0.00	24.35	7.5	17,558	0.04%
2023/09/19	1	24.45	2.1	24.51	24.45	-1.1	17,476	-0.01%
2023/09/18	2.9	24.47	0.9	24.45	24.45	2	17,648	0.01%
2023/09/15	9.2	24.51	0.7	24.55	24.40	8.5	17,710	0.05%
2023/09/14	2.7	24.72	3.6	24.68	24.80	-0.9	17,220	-0.01%
2023/09/13	3.1	24.26	0.1	24.32	24.30	3	17,044	0.02%
2023/09/12	13.3	24.16	13	24.20	24.25	0.4	17,281	0.00%
2023/09/11	1.8	24.16	20	24.10	24.15	-18.2	17,201	-0.11%
2023/09/08	0.7	24.30	0.2	24.30	24.20	0.4	17,161	0.00%
2023/09/07	4.4	24.23	0	24.30	24.20	4.3	17,201	0.03%
2023/09/06	4.7	24.40	0	0.00	24.35	4.7	17,154	0.03%
2023/09/05	4.8	24.57	32	24.50	24.50	-27.2	17,051	-0.16%
2023/09/04	1.9	24.65	2.7	24.64	24.60	-0.9	17,088	-0.01%
2023/09/01	21.6	24.56	3.1	24.62	24.55	18.5	17,206	0.11%
2023/08/31	5.5	24.48	0.2	24.80	24.45	5.4	17,334	0.03%
2023/08/30	2.9	24.84	10.9	24.77	24.80	-8	17,105	-0.05%
2023/08/29	1.5	24.68	0	24.70	24.60	1.5	17,267	0.01%
2023/08/28	2.4	24.60	0	0.00	24.50	2.4	17,312	0.01%
2023/08/25	12.9	24.39	10	24.40	24.35	2.9	17,853	0.02%
2023/08/24	22.4	24.42	2.7	24.42	24.40	19.7	17,935	0.11%
2023/08/23	4.5	24.59	1	24.60	24.55	3.5	17,763	0.02%
2023/08/22	5	24.76	0	0.00	24.65	5	17,798	0.03%
2023/08/21	6.7	24.85	21	24.85	24.85	-14.3	17,833	-0.08%
2023/08/18	6.3	24.57	2.1	24.73	24.60	4.2	17,896	0.02%
2023/08/17	9	24.47	0	0.00	24.50	9	17,943	0.05%
2023/08/16	34.1	24.59	0.6	24.70	24.55	33.5	17,968	0.19%
2023/08/15	6.2	25.13	0	25.15	25.00	6.2	18,074	0.03%
2023/08/14	3.6	25.48	18.3	25.41	25.35	-14.7	18,157	-0.08%
2023/08/11	6.4	25.79	0	0.00	25.70	6.4	18,303	0.04%
2023/08/10	4.5	25.80	2.6	25.85	25.85	1.9	18,654	0.01%
2023/08/09	0.2	26.00	0	0.00	25.90	0.2	18,587	0.00%
2023/08/08	2.7	25.65	0	0.00	25.60	2.7	18,629	0.01%
2023/08/07	5	25.73	0.4	25.85	25.75	4.6	18,521	0.02%
2023/08/04	1.3	25.57	0	0.00	25.55	1.3	19,029	0.01%
2023/08/02	2.2	25.72	8	25.69	25.65	-5.8	19,034	-0.03%
2023/08/01	2.4	25.93	0	0.00	25.95	2.4	18,926	0.01%
2023/07/31	8.7	26.01	2	25.90	25.85	6.7	18,911	0.04%
2023/07/28	3.1	25.94	10.2	25.95	25.95	-7.1	18,840	-0.04%
2023/07/27	23.2	25.99	19	25.97	26.00	4.2	19,073	0.02%
2023/07/26	27.8	26.84	11.4	26.91	26.95	16.4	18,746	0.09%
2023/07/25	13.9	26.33	13	26.46	26.55	0.9	18,198	0.01%
2023/07/24	5.6	26.30	2.3	26.39	26.25	3.3	17,976	0.02%
2023/07/21	0	26.55	3.5	26.59	26.45	-3.5	17,922	-0.02%
2023/07/20	2.4	26.53	12.9	26.43	26.60	-10.5	17,686	-0.06%
2023/07/19	2.2	26.38	2	26.35	26.45	0.2	17,536	0.00%
2023/07/18	2.8	26.45	7	26.44	26.45	-4.2	17,454	-0.02%
2023/07/17	3.9	26.42	1.2	26.41	26.45	2.7	17,439	0.02%
2023/07/14	2.2	26.06	56	26.09	26.30	-53.8	17,330	-0.31%
2023/07/13	1.2	26.00	8	26.01	26.00	-6.8	17,212	-0.04%
2023/07/12	0.2	25.95	0	0.00	25.95	0.2	17,202	0.00%
2023/07/11	1.8	25.67	3	25.77	25.80	-1.2	17,178	-0.01%
2023/07/10	5.5	25.39	2	25.40	25.45	3.5	17,133	0.02%
2023/07/07	92.4	25.51	0	0.00	25.55	92.4	17,090	0.54%
2023/07/06	10.7	25.91	0	0.00	25.80	10.7	17,046	0.06%
2023/07/05	1.3	26.16	0	0.00	26.15	1.3	16,503	0.01%
2023/07/04	1.4	26.05	0.5	26.05	26.05	0.8	16,516	0.01%
2023/07/03	3.4	26.21	2.1	26.20	26.20	1.3	17,050	0.01%
2023/06/30	1.5	25.92	1,161	26.24	26.05	-1,159.5	17,383	-6.67%	大賣/鉅額交易
2023/06/29	50.4	25.95	0	0.00	25.95	50.4	17,356	0.29%
2023/06/28	0.1	26.15	70.2	26.10	26.10	-70.1	17,343	-0.40%
2023/06/27	2.3	26.23	30	26.25	26.20	-27.7	17,375	-0.16%
2023/06/26	1.8	26.40	11	26.39	26.35	-9.2	17,445	-0.05%
2023/06/21	0.7	26.40	0	0.00	26.40	0.7	17,372	0.00%
2023/06/20	0.4	26.30	20	26.25	26.30	-19.6	17,509	-0.11%
2023/06/19	2.8	26.23	1	26.10	26.30	1.8	17,602	0.01%
2023/06/16	0.4	26.25	0	0.00	26.20	0.4	17,763	0.00%
2023/06/15	1.7	26.23	12.5	26.20	26.25	-10.8	17,695	-0.06%
2023/06/14	0.1	26.30	7	26.29	26.25	-6.9	18,005	-0.04%
2023/06/13	1.2	26.30	2	26.15	26.30	-0.8	18,799	0.00%
2023/06/12	11.1	26.26	1	26.30	26.20	10.1	18,972	0.05%
2023/06/09	0.5	26.51	0	0.00	26.50	0.5	19,209	0.00%
2023/06/08	2.8	26.52	8.7	26.55	26.60	-5.9	19,690	-0.03%
2023/06/07	0.1	26.60	0	0.00	26.70	0.1	20,013	0.00%
2023/06/06	17.4	26.56	9.2	26.50	26.55	8.2	20,186	0.04%
2023/06/05	7.7	26.35	6	26.37	26.35	1.7	20,288	0.01%
2023/06/02	1.4	26.00	12.8	26.02	26.00	-11.4	20,283	-0.06%
2023/06/01	1	25.90	6	25.89	25.85	-5	20,341	-0.02%
2023/05/31	2.1	25.90	0	0.00	25.90	2.1	20,433	0.01%
2023/05/30	1.9	25.89	2	26.00	25.90	-0.1	20,093	0.00%
2023/05/29	4.7	25.89	9.2	25.87	25.80	-4.5	20,295	-0.02%
2023/05/26	3.5	25.82	2	25.80	25.75	1.5	21,019	0.01%
2023/05/25	24.2	25.83	0	0.00	25.80	24.2	21,338	0.11%
2023/05/24	1,172.1	25.95	2	26.10	26.10	1,170.1	21,844	5.36%	大買/鉅額交易
2023/05/23	2.6	26.12	2	26.10	26.10	0.6	24,309	0.00%
2023/05/22	10	26.21	2.5	26.23	26.20	7.5	24,670	0.03%
2023/05/19	0.1	26.20	1,115	26.25	26.30	-1,114.9	24,822	-4.49%	大賣/鉅額交易
2023/05/18	0.7	25.94	171.8	25.95	26.00	-171.1	24,535	-0.70%	大賣/鉅額交易
2023/05/17	10.9	25.90	7	25.81	25.90	3.9	24,518	0.02%
2023/05/16	0.7	25.65	29.1	25.66	25.70	-28.4	24,504	-0.12%
2023/05/15	1.6	25.25	0	0.00	25.30	1.6	24,649	0.01%
2023/05/12	1.3	25.26	0.5	25.38	25.25	0.9	24,732	0.00%
2023/05/11	15.2	25.38	7.4	25.36	25.45	7.8	24,717	0.03%
2023/05/10	3.4	25.49	23.2	25.37	25.50	-19.8	24,967	-0.08%
2023/05/09	12.4	25.00	3.5	25.00	25.05	8.9	24,612	0.04%
2023/05/08	1.8	24.98	10	25.00	24.95	-8.2	24,684	-0.03%
2023/05/05	1.3	25.01	9	24.89	24.95	-7.7	24,564	-0.03%
2023/05/04	3.6	24.86	34.6	24.81	24.90	-31	24,734	-0.13%
2023/05/03	4.2	24.78	29	24.74	24.80	-24.8	24,849	-0.10%
2023/05/02	22.2	24.68	1.2	24.80	24.90	21	25,028	0.08%
2023/04/28	2.4	24.82	2	24.80	24.95	0.4	25,602	0.00%
2023/04/27	0.5	24.81	0.2	24.80	24.80	0.3	25,915	0.00%
2023/04/26	1.5	24.93	1	24.95	24.95	0.5	26,074	0.00%
2023/04/25	0.3	25.00	0	25.00	24.95	0.2	26,059	0.00%
2023/04/24	0.9	24.98	0	0.00	25.00	0.9	26,186	0.00%
2023/04/21	0.6	24.86	0.4	24.95	24.85	0.2	26,318	0.00%
2023/04/20	1.4	24.89	0	0.00	24.90	1.4	26,408	0.01%
2023/04/19	1.1	25.00	7	25.06	25.05	-5.9	26,893	-0.02%
2023/04/18	3	25.26	10	25.30	25.30	-7	26,824	-0.03%
2023/04/17	8.7	25.24	17.4	25.14	25.25	-8.7	26,845	-0.03%
2023/04/14	0.5	25.38	18.4	25.30	25.45	-17.9	26,928	-0.07%
2023/04/13	2.3	25.23	0	0.00	25.30	2.3	26,870	0.01%
2023/04/12	0.4	25.29	13	25.18	25.30	-12.6	26,846	-0.05%
2023/04/11	0.8	25.22	7.1	25.15	25.25	-6.3	26,870	-0.02%
2023/04/10	12.2	24.98	2.1	24.97	25.00	10.1	26,754	0.04%
2023/04/07	26.8	24.98	2	24.98	25.00	24.8	26,718	0.09%
2023/04/06	2.3	25.54	11.6	25.42	25.45	-9.3	26,524	-0.03%
2023/03/31	1.2	25.21	11.1	25.16	25.30	-9.9	25,953	-0.04%
2023/03/30	0.4	25.00	4.7	24.99	25.00	-4.3	25,577	-0.02%
2023/03/29	2.9	24.88	2	24.85	24.90	0.9	25,366	0.00%
2023/03/28	11.8	24.71	13.6	24.76	24.80	-1.8	25,574	-0.01%
2023/03/27	3.6	24.68	34.9	24.71	24.70	-31.3	25,631	-0.12%
2023/03/24	0.1	24.70	6.3	24.64	24.70	-6.2	25,780	-0.02%
2023/03/23	8.1	24.53	6.1	24.55	24.65	2.1	25,780	0.01%
2023/03/22	1.1	24.45	43	24.37	24.45	-41.9	25,746	-0.16%
2023/03/21	14.3	23.95	1.4	23.97	23.95	12.9	25,969	0.05%
2023/03/20	7.7	23.72	18	23.64	23.75	-10.3	25,940	-0.04%
2023/03/17	27.5	23.71	23	23.88	23.70	4.5	25,820	0.02%
2023/03/16	101.1	23.58	8.4	23.59	23.55	92.7	25,737	0.36%	大買/
2023/03/15	54.4	24.06	10	24.15	24.00	44.4	25,346	0.18%
2023/03/14	46.4	24.08	1.1	24.15	24.05	45.3	25,227	0.18%
2023/03/13	7.8	24.28	2.7	24.29	24.35	5.1	24,999	0.02%
2023/03/10	29	24.63	5	24.64	24.55	24	24,830	0.10%
2023/03/09	4.5	24.87	0.1	24.90	24.85	4.4	24,730	0.02%
2023/03/08	2.1	24.99	20	25.00	25.00	-17.9	25,046	-0.07%
2023/03/07	4.4	24.97	10	24.92	25.00	-5.6	25,186	-0.02%
2023/03/06	4.4	24.87	7	24.71	24.85	-2.6	25,275	-0.01%
2023/03/03	67.2	24.70	0	0.00	24.65	67.2	25,394	0.26%
2023/03/02	4.6	24.67	0	0.00	24.70	4.6	25,413	0.02%
2023/03/01	13.6	24.80	0.7	24.80	24.80	12.9	25,464	0.05%
2023/02/24	5.9	24.90	6	24.92	24.95	-0.1	25,274	0.00%
2023/02/23	14.2	24.94	7.1	24.90	24.95	7.1	24,712	0.03%
2023/02/22	13.9	24.78	5.4	24.76	24.90	8.5	24,520	0.03%
2023/02/21	108.6	24.64	102.5	24.65	24.75	6.1	24,211	0.03%	大買/大賣/
2023/02/20	23.1	25.95	11	25.92	26.00	12.1	22,032	0.05%
2023/02/17	1.6	25.41	5.1	25.42	25.40	-3.5	22,020	-0.02%
2023/02/16	0.1	25.20	0.3	25.25	25.10	-0.1	22,302	0.00%
2023/02/15	14.6	25.08	0	0.00	25.05	14.6	22,859	0.06%
2023/02/14	9.2	25.26	5	25.27	25.25	4.2	22,744	0.02%
2023/02/13	14.7	25.11	9	25.17	25.20	5.7	22,744	0.02%
2023/02/10	9.3	24.78	0.8	24.75	24.70	8.5	22,403	0.04%
2023/02/09	8.3	24.60	1	24.60	24.60	7.3	22,403	0.03%
2023/02/08	27.7	24.59	17.6	24.60	24.50	10.1	22,448	0.04%
2023/02/07	16.3	24.49	0	0.00	24.40	16.3	22,204	0.07%
2023/02/06	5.2	24.60	2	24.58	24.50	3.2	22,109	0.01%
2023/02/03	8.3	24.70	11	24.70	24.70	-2.7	21,991	-0.01%
2023/02/02	7.2	24.70	2	24.73	24.65	5.2	22,066	0.02%
2023/02/01	18.7	24.62	2	24.65	24.65	16.7	21,983	0.08%
2023/01/31	8.4	24.62	3.2	24.59	24.50	5.2	22,091	0.02%
2023/01/30	3.1	24.79	17	24.72	24.90	-13.9	21,892	-0.06%
2023/01/17	18.5	24.26	1.3	24.28	24.15	17.2	21,493	0.08%
2023/01/16	3.7	24.50	1	24.55	24.45	2.7	21,542	0.01%
2023/01/13	5	24.30	1.2	24.35	24.25	3.8	21,747	0.02%
2023/01/12	14.3	24.12	0	0.00	24.05	14.3	22,253	0.06%
2023/01/11	17.4	24.28	1	24.35	24.20	16.4	22,618	0.07%
2023/01/10	3.4	24.45	0	0.00	24.50	3.4	23,176	0.01%
2023/01/09	3	24.60	58.1	24.48	24.60	-55.2	23,482	-0.23%
2023/01/06	2.9	23.97	1.1	24.10	23.95	1.8	23,520	0.01%
2023/01/05	3.8	23.99	10.7	24.00	24.00	-6.9	24,293	-0.03%
2023/01/04	8.4	23.85	0	0.00	23.80	8.4	24,469	0.03%
2023/01/03	2.5	23.93	5	24.05	24.00	-2.5	24,994	-0.01%
2022/12/30	1.6	24.16	2.3	24.20	24.05	-0.7	25,089	0.00%
2022/12/29	6.3	23.94	1.1	24.10	24.10	5.2	25,674	0.02%
2022/12/28	4.1	24.09	0	0.00	24.05	4.1	25,844	0.02%
2022/12/27	2.5	24.30	2	24.30	24.30	0.5	26,088	0.00%
2022/12/26	5.5	24.18	0.9	24.25	24.15	4.6	26,483	0.02%
2022/12/23	2	24.05	0	0.00	24.10	2	26,908	0.01%
2022/12/22	5.2	24.26	0.5	24.20	24.35	4.7	27,330	0.02%
2022/12/21	1.6	24.04	3	24.08	24.10	-1.4	27,681	0.00%
2022/12/20	22.6	23.92	1.5	24.12	24.00	21.1	27,990	0.08%
2022/12/19	8.9	24.22	0	0.00	24.30	8.9	28,030	0.03%
2022/12/16	4.1	24.30	22.5	24.44	24.25	-18.4	28,079	-0.07%
2022/12/15	1.2	24.45	10	24.48	24.60	-8.8	28,313	-0.03%
2022/12/14	1.3	24.58	12	24.55	24.65	-10.7	28,358	-0.04%
2022/12/13	8.9	24.26	0	0.00	24.20	8.9	28,309	0.03%
2022/12/12	0.5	24.60	2.2	24.58	24.55	-1.7	27,953	-0.01%
2022/12/09	2.7	24.68	1	24.70	24.65	1.7	28,309	0.01%
2022/12/08	3.7	24.57	1	24.55	24.65	2.6	28,421	0.01%
2022/12/07	3.8	24.47	18	24.40	24.40	-14.2	28,384	-0.05%
2022/12/06	11.2	24.12	0	0.00	24.20	11.2	28,176	0.04%
2022/12/05	5.1	24.38	2	24.45	24.25	3.1	28,230	0.01%
2022/12/02	38.1	24.25	5	24.35	24.15	33.1	28,164	0.12%
2022/12/01	5.1	24.78	3	24.80	24.60	2.1	28,065	0.01%
2022/11/30	5.7	24.90	26.7	24.72	24.80	-20.9	27,907	-0.08%
2022/11/29	0.5	24.50	17.1	24.33	24.50	-16.6	27,597	-0.06%
2022/11/28	9.5	23.83	5	23.99	24.10	4.5	27,285	0.02%
2022/11/25	5.1	24.09	22	23.94	24.15	-16.9	27,359	-0.06%
2022/11/24	6.9	24.15	1.2	24.21	24.25	5.7	27,342	0.02%
2022/11/23	4	23.90	16.2	23.99	24.00	-12.2	27,320	-0.04%
2022/11/22	1.3	23.65	0	0.00	23.75	1.3	27,186	0.00%
2022/11/21	3	23.65	0	0.00	23.75	3	27,053	0.01%
2022/11/18	14.7	23.53	0	0.00	23.70	14.7	26,863	0.05%
2022/11/17	19.1	23.72	0	0.00	23.75	19.1	26,730	0.07%
2022/11/16	8.2	23.99	7.9	24.04	24.00	0.3	26,587	0.00%
2022/11/15	8.4	24.09	24	24.11	24.20	-15.6	26,305	-0.06%
2022/11/14	16.7	23.97	2	24.00	24.05	14.7	25,900	0.06%
2022/11/11	12.5	23.80	36	23.91	24.00	-23.5	25,449	-0.09%
2022/11/10	11.3	23.22	7.5	23.26	23.20	3.8	24,852	0.02%
2022/11/09	14	23.43	14.6	23.47	23.45	-0.6	24,785	0.00%
2022/11/08	15.9	23.46	1	23.50	23.50	14.9	24,490	0.06%
2022/11/07	2	23.41	1.5	23.38	23.50	0.5	24,427	0.00%
2022/11/04	13	22.99	0	0.00	23.05	13	24,457	0.05%
2022/11/03	6.8	23.05	0	0.00	23.05	6.8	24,429	0.03%
2022/11/02	9.6	23.28	0	0.00	23.25	9.6	24,583	0.04%
2022/11/01	9.5	23.39	0.1	23.45	23.40	9.4	24,560	0.04%
2022/10/31	15	23.32	8	23.45	23.20	7	24,549	0.03%
2022/10/28	1.7	23.07	0	0.00	23.15	1.7	24,458	0.01%
2022/10/27	8	23.19	0.1	23.30	23.10	7.9	24,668	0.03%
2022/10/26	6.9	23.02	4	23.26	23.20	2.9	24,592	0.01%
2022/10/25	7.7	22.72	2	22.80	22.80	5.7	24,368	0.02%
2022/10/24	12.4	22.94	18	22.89	22.85	-5.6	24,346	-0.02%
2022/10/21	6.8	23.02	18	22.83	22.95	-11.2	24,367	-0.05%
2022/10/20	28.3	22.10	6	22.41	22.55	22.3	24,420	0.09%
2022/10/19	43.1	22.69	0	0.00	22.50	43.1	24,148	0.18%
2022/10/18	35.7	22.94	0	0.00	23.00	35.7	24,006	0.15%
2022/10/17	15.2	23.10	1.1	23.07	23.10	14.1	23,675	0.06%
2022/10/14	15.2	23.70	3.7	23.61	23.55	11.6	23,619	0.05%
2022/10/13	895.4	23.62	13	23.72	23.75	882.4	23,349	3.78%	大買/鉅額交易
2022/10/12	12.6	24.30	5	24.68	24.60	7.6	22,797	0.03%
2022/10/11	23.7	24.62	0	0.00	24.40	23.7	22,867	0.10%
2022/10/07	4.2	25.29	0	0.00	25.30	4.2	22,305	0.02%
2022/10/06	9.3	25.26	0	0.00	25.45	9.3	22,453	0.04%
2022/10/05	10.6	25.36	0.2	25.40	25.25	10.4	22,312	0.05%
2022/10/04	17.9	25.40	12.2	25.36	25.30	5.7	22,603	0.03%
2022/10/03	23	25.42	14	25.36	25.35	9	23,041	0.04%
2022/09/30	17.3	25.81	3.3	25.86	25.75	14	22,887	0.06%
2022/09/29	21.3	26.00	4.1	26.03	26.10	17.2	22,759	0.08%
2022/09/28	13.4	26.07	19	26.05	26.10	-5.6	22,658	-0.02%
2022/09/27	24.5	26.16	21	26.19	26.15	3.5	22,376	0.02%
2022/09/26	27.2	26.44	4	26.39	26.35	23.2	22,217	0.10%
2022/09/23	11.3	26.81	4	26.83	26.75	7.3	22,276	0.03%
2022/09/22	33	26.82	2	26.90	26.80	31	22,245	0.14%
2022/09/21	0	27.45	4.7	27.32	27.30	-4.7	21,945	-0.02%
2022/09/20	1.4	27.36	0	0.00	27.40	1.4	21,898	0.01%
2022/09/19	4.3	27.45	0.3	27.55	27.40	4	21,916	0.02%
2022/09/16	3.3	27.41	0	0.00	27.40	3.3	21,998	0.01%
2022/09/15	5.5	27.46	0	0.00	27.55	5.5	21,723	0.03%
2022/09/14	109.2	27.41	1	27.55	27.40	108.2	21,826	0.50%	大買/鉅額交易
2022/09/13	1.2	27.85	100.2	27.85	27.75	-98.9	21,825	-0.45%
2022/09/12	9	27.67	2.7	27.67	27.75	6.2	21,909	0.03%
2022/09/08	8.1	27.52	0	0.00	27.50	8.1	22,215	0.04%
2022/09/07	111.4	27.38	9	27.36	27.30	102.4	22,493	0.46%	大買/鉅額交易
2022/09/06	1.3	27.90	1.2	27.76	27.80	0.2	22,502	0.00%
2022/09/05	104.6	27.50	0.1	27.70	27.55	104.5	22,607	0.46%	大買/鉅額交易
2022/09/02	4.4	27.67	0	0.00	27.60	4.4	22,677	0.02%
2022/09/01	22.6	27.71	0	0.00	27.65	22.6	22,680	0.10%
2022/08/31	11.7	27.84	4	28.12	28.20	7.7	22,507	0.03%
2022/08/30	5	27.65	0	0.00	27.65	5	22,279	0.02%
2022/08/29	10.5	27.69	0	0.00	27.70	10.5	22,262	0.05%
2022/08/26	5.4	27.97	0.1	28.05	28.00	5.3	22,205	0.02%
2022/08/25	6	27.80	0	0.00	27.80	6	22,389	0.03%
2022/08/24	3	27.60	0	0.00	27.65	3	22,660	0.01%
2022/08/23	18.8	27.58	0	0.00	27.55	18.8	23,486	0.08%
2022/08/22	6.6	27.82	1	27.85	27.80	5.6	23,625	0.02%
2022/08/19	2.5	28.02	0	0.00	28.05	2.5	23,772	0.01%
2022/08/18	16.5	27.98	3.3	28.07	28.05	13.2	24,571	0.05%
2022/08/17	10.2	28.18	3	28.20	28.25	7.2	24,592	0.03%
2022/08/16	7.6	28.21	6	28.28	28.30	1.6	24,579	0.01%
2022/08/15	5.6	28.42	6	28.37	28.35	-0.4	24,915	0.00%
2022/08/12	4.1	28.50	0.1	28.45	28.45	4	25,136	0.02%
2022/08/11	2.4	28.51	49.1	28.44	28.50	-46.7	25,489	-0.18%
2022/08/10	0.2	28.26	104	28.06	28.15	-103.8	25,919	-0.40%	大賣/鉅額交易
2022/08/09	64.8	27.98	5	27.94	28.10	59.8	26,201	0.23%
2022/08/08	5.1	27.59	0	0.00	27.60	5.1	26,293	0.02%
2022/08/05	3.7	27.48	15	27.49	27.55	-11.3	26,864	-0.04%
2022/08/04	5.3	27.17	3	27.25	27.30	2.3	27,340	0.01%
2022/08/03	110.3	27.00	1	27.05	27.20	109.3	27,583	0.40%	大買/鉅額交易
2022/08/02	0.2	27.50	2.2	27.22	27.35	-2	28,013	-0.01%
2022/08/01	2.6	27.32	2	27.35	27.20	0.6	28,162	0.00%
2022/07/29	18.2	27.42	0	0.00	27.50	18.2	28,435	0.06%
2022/07/28	18	27.35	2	27.48	27.65	16	28,289	0.06%
2022/07/27	12.8	29.18	24	29.22	29.35	-11.2	28,025	-0.04%
2022/07/26	1.6	29.20	1.2	29.11	29.20	0.4	27,904	0.00%
2022/07/25	10.2	29.25	121.8	29.34	29.15	-111.7	27,790	-0.40%	大賣/鉅額交易
2022/07/22	21.2	28.96	14.1	28.98	29.05	7.2	27,909	0.03%
2022/07/21	2.7	28.24	5	28.39	28.45	-2.3	27,922	-0.01%
2022/07/20	31.6	27.96	23	28.04	27.85	8.6	27,933	0.03%
2022/07/19	5.4	27.75	0	0.00	27.85	5.4	27,927	0.02%
2022/07/18	17.1	27.84	7.6	27.82	28.00	9.5	28,027	0.03%
2022/07/15	0.1	27.20	2	27.20	27.20	-1.9	27,870	-0.01%
2022/07/14	0.1	27.50	2.1	27.41	27.40	-2	27,967	-0.01%
2022/07/13	8.4	27.14	11	27.30	27.10	-2.6	27,947	-0.01%
2022/07/12	16.4	26.62	6	26.73	26.50	10.4	28,125	0.04%
2022/07/11	36.6	27.21	23	27.41	27.05	13.6	27,990	0.05%
2022/07/08	105.4	28.31	0	0.00	28.30	105.4	28,352	0.37%	大買/鉅額交易
2022/07/07	5	28.54	4	28.50	28.60	1	28,510	0.00%
2022/07/06	17.5	28.68	0	0.00	28.60	17.5	28,719	0.06%
2022/07/05	23	29.00	1	29.30	29.05	22	29,133	0.08%
2022/07/04	13.1	29.00	1	29.40	28.95	12.1	29,590	0.04%
2022/07/01	3.6	29.03	1	29.20	29.10	2.6	30,456	0.01%
2022/06/30	3.4	29.23	1	29.00	29.00	2.4	30,507	0.01%
2022/06/29	20	29.55	0	0.00	29.40	20	30,565	0.07%
2022/06/28	8.2	29.51	0	0.00	29.70	8.2	30,665	0.03%
2022/06/27	12.7	29.80	8.1	29.90	29.70	4.6	30,904	0.01%
2022/06/24	1.3	29.65	13	29.65	29.65	-11.7	31,025	-0.04%
2022/06/23	2.4	29.29	11	29.35	29.40	-8.6	31,097	-0.03%
2022/06/22	34.2	29.07	20	29.04	28.95	14.2	30,976	0.05%
2022/06/21	10.5	29.16	13	29.50	29.50	-2.5	30,840	-0.01%
2022/06/20	3.1	29.21	2	29.20	29.00	1.1	30,838	0.00%
2022/06/17	27.4	29.23	12	29.06	29.10	15.4	30,830	0.05%
2022/06/16	7.8	29.55	23	29.65	29.50	-15.2	30,482	-0.05%
2022/06/15	17.5	29.15	0	0.00	29.15	17.5	30,603	0.06%
2022/06/14	13	29.17	1	29.30	29.45	12	30,745	0.04%
2022/06/13	24.8	28.88	10	28.95	28.90	14.8	30,810	0.05%
2022/06/10	5	29.10	0	0.00	29.15	5	30,665	0.02%
2022/06/09	15.9	29.13	10	29.13	29.15	5.9	30,719	0.02%
2022/06/08	13.1	29.47	8	29.45	29.50	5.1	30,664	0.02%
2022/06/07	8.3	29.36	0.9	29.49	29.35	7.4	30,891	0.02%
2022/06/06	3.1	29.59	0	0.00	29.60	3.1	31,008	0.01%
2022/06/02	21	29.59	3	29.53	29.55	18	31,306	0.06%
2022/06/01	45.3	30.06	19	30.11	29.80	26.3	31,558	0.08%
2022/05/31	7.7	29.80	23	30.57	30.60	-15.3	31,353	-0.05%
2022/05/30	8.1	29.82	11.2	29.84	30.05	-3.1	30,566	-0.01%
2022/05/27	8.6	29.24	35	29.23	29.40	-26.4	30,477	-0.09%
2022/05/26	73.2	28.86	10	28.88	28.80	63.2	30,519	0.21%
2022/05/25	2.4	29.43	11	29.50	29.55	-8.6	30,243	-0.03%
2022/05/24	19.6	29.48	0	0.00	29.45	19.6	30,635	0.06%
2022/05/23	48.3	29.27	12.9	29.61	29.45	35.5	30,589	0.12%
2022/05/20	16.8	28.95	29	28.94	28.90	-12.2	30,556	-0.04%
2022/05/19	40.5	28.74	10.1	28.85	28.75	30.4	30,358	0.10%
2022/05/18	8.3	29.09	33	29.16	29.60	-24.7	29,968	-0.08%
2022/05/17	38.9	28.82	12	28.95	28.60	26.9	29,719	0.09%
2022/05/16	22.4	29.04	8	29.16	29.10	14.4	29,628	0.05%
2022/05/13	27.1	29.12	0.6	29.50	29.45	26.5	29,513	0.09%
2022/05/12	29.4	29.97	108	29.78	29.50	-78.6	29,045	-0.27%	大賣/
2022/05/11	0.3	30.70	31	30.57	30.65	-30.7	28,676	-0.11%
2022/05/10	7.5	30.17	34.2	29.98	30.35	-26.7	28,560	-0.09%
2022/05/09	23.4	30.91	42.4	30.82	30.70	-19	28,178	-0.07%
2022/05/06	45.4	31.59	85	31.60	31.80	-39.6	28,159	-0.14%
2022/05/05	10.1	32.18	42.1	32.33	32.10	-32	28,325	-0.11%
2022/05/04	17.1	32.62	10	32.55	32.40	7.1	28,119	0.03%
2022/05/03	64.4	33.06	14	32.67	32.70	50.4	28,203	0.18%
2022/04/29	11	33.45	18.2	33.74	33.85	-7.2	27,989	-0.03%
2022/04/28	18.1	33.02	45.2	33.10	33.30	-27.1	27,975	-0.10%
2022/04/27	35	32.89	24	33.11	33.20	11	27,580	0.04%
2022/04/26	4.3	33.26	35.2	32.96	33.45	-30.9	27,301	-0.11%
2022/04/25	36.5	32.41	10	32.40	32.45	26.5	26,959	0.10%
2022/04/22	37.8	32.67	20	32.59	33.00	17.8	26,784	0.07%
2022/04/21	20	32.31	18	32.21	32.20	2	26,673	0.01%
2022/04/20	22.9	31.98	29	32.24	32.50	-6.1	26,892	-0.02%
2022/04/19	13.4	32.28	95.6	32.30	32.15	-82.2	26,908	-0.31%
2022/04/18	91.8	32.10	20.1	32.13	32.20	71.7	26,963	0.27%
2022/04/15	23	33.44	5.4	33.41	33.30	17.6	26,415	0.07%
2022/04/14	56.2	34.10	16.3	34.85	33.35	39.9	26,342	0.15%
2022/04/13	7.8	35.14	57.5	35.28	35.25	-49.7	25,645	-0.19%
2022/04/12	25.4	34.96	16.1	35.06	35.15	9.3	25,441	0.04%
2022/04/11	55.7	35.27	34.9	35.13	35.35	20.8	25,024	0.08%
2022/04/08	24.7	34.66	32.5	34.33	34.85	-7.8	24,284	-0.03%
2022/04/07	46.8	34.17	21.4	34.62	33.75	25.4	23,842	0.11%
2022/04/06	4.8	33.57	26.9	33.41	34.05	-22.1	22,977	-0.10%
2022/04/01	15.8	32.93	9.4	32.98	33.00	6.4	22,610	0.03%
2022/03/31	11.2	33.05	37.4	32.91	33.05	-26.2	22,363	-0.12%
2022/03/30	10.5	32.85	6.1	32.88	32.85	4.4	22,078	0.02%
2022/03/29	21.6	32.41	8.3	32.37	32.30	13.3	21,769	0.06%
2022/03/28	13.7	31.84	3.2	31.99	32.10	10.5	21,517	0.05%
2022/03/25	3.7	31.73	0	0.00	31.80	3.7	21,349	0.02%
2022/03/24	3	31.70	5.1	31.69	31.80	-2.1	21,255	-0.01%
2022/03/23	12	31.58	6.4	31.58	31.70	5.7	21,237	0.03%
2022/03/22	1.6	31.19	18	31.31	31.40	-16.4	20,979	-0.08%
2022/03/21	9	31.15	3	31.10	31.15	6	20,700	0.03%
2022/03/18	6	31.03	23.7	31.12	31.05	-17.7	20,610	-0.09%
2022/03/17	10.3	31.00	102.2	31.01	30.90	-91.9	20,246	-0.45%	大賣/
2022/03/16	23.3	30.53	2	30.48	30.50	21.3	19,838	0.11%
2022/03/15	10	30.02	24	29.99	30.10	-14	19,599	-0.07%
2022/03/14	54.7	30.05	6.4	30.01	30.05	48.2	19,488	0.25%
2022/03/11	4.4	29.87	42	29.90	29.95	-37.6	19,522	-0.19%
2022/03/10	11.5	29.74	16.3	29.55	29.90	-4.7	19,461	-0.02%
2022/03/09	37.9	28.99	8.7	29.32	28.80	29.2	19,237	0.15%
2022/03/08	17.9	28.64	17	28.90	28.95	0.9	19,069	0.00%
2022/03/07	21.7	29.13	65	29.19	29.20	-43.3	18,755	-0.23%
2022/03/04	31.1	29.66	17	29.74	29.70	14.1	18,877	0.07%
2022/03/03	4.3	29.86	2	29.90	29.95	2.3	18,961	0.01%
2022/03/02	6.7	29.81	0	0.00	29.90	6.7	19,008	0.04%
2022/03/01	6.3	29.80	42.4	29.86	29.80	-36.1	18,859	-0.19%
2022/02/25	95.7	29.27	0	0.00	29.45	95.7	19,000	0.50%
2022/02/24	112.5	29.52	34	29.51	29.60	78.5	18,467	0.43%	大買/
2022/02/23	21.9	29.96	0.1	30.10	30.00	21.9	18,052	0.12%
2022/02/22	21.4	29.92	45	30.00	30.00	-23.6	18,132	-0.13%
2022/02/21	7.8	30.16	3.9	30.22	30.20	3.9	17,846	0.02%
2022/02/18	4.3	30.42	100	30.45	30.35	-95.7	17,825	-0.54%
2022/02/17	11.1	30.50	3	30.40	30.50	8.1	17,913	0.05%
2022/02/16	67.4	30.50	7.1	30.56	30.65	60.3	17,857	0.34%
2022/02/15	1.1	30.30	2.1	30.33	30.25	-1	17,736	-0.01%
2022/02/14	5.5	30.26	260	30.24	30.35	-254.5	18,057	-1.41%	大賣/鉅額交易
2022/02/11	20.7	30.24	2.9	30.23	30.40	17.8	18,304	0.10%
2022/02/10	11.6	30.25	7.5	30.18	30.30	4.1	18,248	0.02%
2022/02/09	22.6	30.21	61.5	30.23	30.35	-38.8	18,159	-0.21%
2022/02/08	11.9	30.05	21.5	30.09	30.10	-9.7	17,802	-0.05%
2022/02/07	5.7	29.88	27.5	29.65	29.95	-21.8	17,460	-0.12%
2022/01/26	2.8	28.94	10.3	28.96	29.00	-7.6	16,923	-0.04%
2022/01/25	10.6	28.49	1	28.65	28.85	9.7	16,852	0.06%
2022/01/24	5.4	28.52	36.2	28.40	28.85	-30.8	16,611	-0.19%
2022/01/21	10.6	28.72	5	28.80	28.85	5.6	16,652	0.03%
2022/01/20	11.4	28.77	8.7	28.92	28.95	2.7	16,580	0.02%
2022/01/19	7.4	29.01	0	29.10	29.00	7.4	16,539	0.04%
2022/01/18	11	29.20	0	0.00	29.20	11	16,580	0.07%
2022/01/17	6.3	29.13	3.1	29.20	29.20	3.2	16,515	0.02%
2022/01/14	4.1	29.50	13.5	29.45	29.50	-9.3	16,375	-0.06%
2022/01/13	8.2	29.58	85.6	29.64	29.90	-77.5	16,353	-0.47%
2022/01/12	4.2	29.30	75.5	29.28	29.40	-71.3	16,038	-0.44%
2022/01/11	13.4	29.17	98.8	29.18	29.30	-85.4	15,830	-0.54%
2022/01/10	13.9	28.86	15.4	28.89	28.95	-1.5	15,589	-0.01%
2022/01/07	24.5	28.92	33.2	28.96	28.95	-8.7	15,599	-0.06%
2022/01/06	28.5	28.40	1,016.6	28.43	28.55	-988.1	15,267	-6.47%	大賣/鉅額交易
2022/01/05	5.1	28.13	5.8	28.18	28.20	-0.7	14,964	0.00%
2022/01/04	23.1	28.04	35.2	28.00	28.10	-12.1	15,078	-0.08%
2022/01/03	1.7	28.07	1	28.00	28.00	0.7	15,109	0.00%
2021/12/30	1.1	28.00	37	28.06	28.05	-36	15,184	-0.24%
2021/12/29	1	27.95	13.1	28.01	28.05	-12.1	15,235	-0.08%
2021/12/28	4.1	27.99	2	28.00	28.00	2.1	15,216	0.01%
2021/12/27	5	27.95	0	0.00	27.95	5	15,232	0.03%
2021/12/24	32	27.99	50	27.95	27.95	-18	15,526	-0.12%
2021/12/23	26.9	27.91	0	0.00	27.90	26.9	15,713	0.17%
2021/12/22	26.8	27.92	0.1	27.90	27.90	26.7	15,935	0.17%
2021/12/21	2.7	27.84	0	0.00	27.95	2.7	15,970	0.02%
2021/12/20	5.3	27.79	2	27.80	27.80	3.3	16,105	0.02%
2021/12/17	5.2	27.95	11	27.93	28.00	-5.8	16,162	-0.04%
2021/12/16	1.4	27.85	1	27.75	27.85	0.4	16,103	0.00%
2021/12/15	2.2	27.75	3	27.70	27.70	-0.8	16,649	0.00%
2021/12/14	13.3	27.68	1	27.65	27.75	12.3	17,018	0.07%
2021/12/13	3.3	28.00	1	27.95	27.85	2.3	17,039	0.01%
2021/12/10	2.2	27.95	1.7	27.95	27.95	0.5	16,974	0.00%
2021/12/09	1.6	27.92	11	27.99	28.00	-9.4	17,054	-0.06%
2021/12/08	4.4	27.97	61	27.96	28.00	-56.6	17,096	-0.33%
2021/12/07	3.5	27.90	0	0.00	28.00	3.5	17,150	0.02%
2021/12/06	3	27.83	5.6	27.94	27.90	-2.6	17,161	-0.02%
2021/12/03	1.9	27.75	0	0.00	27.85	1.9	17,375	0.01%
2021/12/02	0.1	27.65	1.9	27.59	27.70	-1.8	17,391	-0.01%
2021/12/01	1	27.55	41	27.24	27.55	-40	17,536	-0.23%
2021/11/30	6.1	27.22	2.1	27.40	26.95	4	17,713	0.02%
2021/11/29	6.7	27.26	0	0.00	27.20	6.7	17,555	0.04%
2021/11/26	0.1	27.60	5	27.65	27.60	-4.9	18,159	-0.03%
2021/11/25	1.9	27.91	0.7	27.84	27.90	1.2	19,582	0.01%
2021/11/24	22.5	27.95	45.1	27.96	28.00	-22.6	20,638	-0.11%
2021/11/23	61.2	27.35	67	27.30	27.40	-5.8	21,097	-0.03%
2021/11/22	2.4	27.34	5	27.25	27.50	-2.6	21,440	-0.01%
2021/11/19	15.3	27.72	2	27.73	27.65	13.3	21,606	0.06%
2021/11/18	0.6	27.90	2	27.95	27.95	-1.4	22,181	-0.01%
2021/11/17	10.2	27.90	15	27.91	27.95	-4.8	22,368	-0.02%
2021/11/16	2.1	27.90	18.3	27.90	27.90	-16.2	22,525	-0.07%
2021/11/15	2.4	27.85	66	27.85	27.95	-63.6	22,819	-0.28%
2021/11/12	10.1	27.50	4.1	27.60	27.60	6	22,868	0.03%
2021/11/11	0.6	27.60	6.4	27.61	27.75	-5.7	23,019	-0.02%
2021/11/10	0.2	27.30	2.1	27.20	27.35	-1.8	22,766	-0.01%
2021/11/09	0.4	26.90	0.8	26.86	27.00	-0.4	22,490	0.00%
2021/11/08	1.7	26.90	0	0.00	26.90	1.7	22,524	0.01%
2021/11/05	0.7	26.80	0.2	26.95	26.80	0.4	22,508	0.00%
2021/11/04	13.2	26.70	86	26.75	26.70	-72.8	22,650	-0.32%
2021/11/03	0.3	26.70	3.7	26.66	26.70	-3.4	22,821	-0.02%
2021/11/02	1.1	26.68	1.4	26.65	26.70	-0.3	22,957	0.00%
2021/11/01	3.3	26.68	13.8	26.65	26.65	-10.5	23,062	-0.05%
2021/10/29	4	26.44	0	0.00	26.55	4	23,108	0.02%
2021/10/28	3.1	26.65	0	0.00	26.60	3.1	22,959	0.01%
2021/10/27	1	26.70	0.2	26.70	26.75	0.8	23,112	0.00%
2021/10/26	0.5	26.60	5.2	26.63	26.65	-4.7	23,197	-0.02%
2021/10/25	1.8	26.42	0.7	26.42	26.35	1	23,185	0.00%
2021/10/22	4.2	26.41	0	0.00	26.45	4.2	23,368	0.02%
2021/10/21	0.2	26.45	28	26.48	26.50	-27.8	23,477	-0.12%
2021/10/20	0.7	26.30	0.5	26.30	26.30	0.2	23,426	0.00%
2021/10/19	1.1	26.25	3.6	26.25	26.25	-2.4	23,572	-0.01%
2021/10/18	2.1	26.21	1	26.25	26.20	1.1	23,748	0.00%
2021/10/15	2.2	26.20	1	26.20	26.20	1.2	23,849	0.00%
2021/10/14	0.4	26.17	0	0.00	26.10	0.4	23,979	0.00%
2021/10/13	2.3	26.13	0.1	26.15	26.15	2.3	24,116	0.01%
2021/10/12	0.4	26.20	4.9	26.03	26.15	-4.4	24,346	-0.02%
2021/10/08	5.8	26.07	0	0.00	26.00	5.8	24,156	0.02%
2021/10/07	2.4	26.21	1.2	26.21	26.25	1.1	24,320	0.00%
2021/10/06	15.8	25.92	1.6	26.07	26.05	14.2	24,491	0.06%
2021/10/05	4.9	25.94	28.1	25.90	25.90	-23.2	24,529	-0.09%
2021/10/04	4	26.05	1	26.05	26.00	3	24,580	0.01%
2021/10/01	14.9	26.04	2.1	26.11	26.10	12.8	24,614	0.05%
2021/09/30	1.3	26.26	11.7	26.18	26.30	-10.4	24,461	-0.04%
2021/09/29	24.3	26.23	13	26.38	26.35	11.3	24,349	0.05%
2021/09/28	0.5	26.50	0	0.00	26.40	0.5	24,262	0.00%
2021/09/27	32.2	26.37	7	26.36	26.40	25.2	24,322	0.10%
2021/09/24	1.5	26.31	0.2	26.45	26.30	1.3	24,287	0.01%
2021/09/23	0.2	26.45	19.6	26.10	26.25	-19.3	24,375	-0.08%
2021/09/22	8.1	25.89	4	25.86	25.90	4.1	24,477	0.02%
2021/09/17	3.1	26.32	1	26.35	26.25	2.1	24,030	0.01%
2021/09/16	1.2	26.45	0	0.00	26.35	1.2	23,797	0.00%
2021/09/15	0.3	26.45	0	0.00	26.30	0.3	23,745	0.00%
2021/09/14	2.1	26.40	3	26.35	26.35	-0.9	23,843	0.00%
2021/09/13	1.3	26.35	0	0.00	26.30	1.3	23,811	0.01%
2021/09/10	0.1	26.50	0	0.00	26.30	0.1	23,932	0.00%
2021/09/09	2	26.15	1	26.20	26.25	1	24,207	0.00%
2021/09/08	0.8	26.35	1	26.20	26.25	-0.2	24,179	0.00%
2021/09/07	1.1	26.12	33	26.20	26.25	-31.9	24,088	-0.13%
2021/09/06	1.5	26.35	1	26.25	26.25	0.5	23,993	0.00%
2021/09/03	6.4	26.21	3	26.30	26.30	3.4	23,818	0.01%
2021/09/02	7.3	26.07	2	26.20	26.25	5.3	23,598	0.02%
2021/09/01	24.8	26.05	0	0.00	26.05	24.8	23,230	0.11%
2021/08/31	32.7	26.06	70	26.08	26.60	-37.3	22,507	-0.17%
2021/08/30	60.6	27.82	8.2	27.85	27.85	52.5	20,942	0.25%
2021/08/27	12.1	27.51	21.5	27.60	27.70	-9.4	19,846	-0.05%
2021/08/26	1.3	27.34	1	27.30	27.40	0.3	19,041	0.00%
2021/08/25	22.4	27.40	71	27.35	27.35	-48.6	18,798	-0.26%
2021/08/24	1.5	27.25	77.4	27.15	27.30	-75.9	18,566	-0.41%
2021/08/23	5.2	26.93	0	0.00	26.90	5.2	17,996	0.03%
2021/08/20	0.2	26.95	6	26.88	26.85	-5.8	17,928	-0.03%
2021/08/19	8.9	26.84	26	26.88	26.95	-17.1	18,302	-0.09%
2021/08/18	3.9	26.88	10.1	26.93	27.00	-6.2	17,916	-0.03%
2021/08/17	3.8	26.84	0	0.00	26.95	3.8	17,749	0.02%
2021/08/16	12.4	26.71	2.2	26.75	26.70	10.2	17,505	0.06%
2021/08/13	0.1	26.95	88.9	26.86	26.95	-88.8	17,345	-0.51%
2021/08/11	20.2	26.95	8	26.95	27.00	12.2	17,244	0.07%
2021/08/10	21.1	26.83	5.5	26.93	27.00	15.6	17,443	0.09%
2021/08/09	13	26.74	1.1	26.85	26.90	11.9	18,082	0.07%
2021/08/06	6.2	26.86	1	26.90	26.85	5.2	18,103	0.03%
2021/08/05	0.5	26.95	2	26.90	26.90	-1.5	18,629	-0.01%
2021/08/04	1	26.90	23	26.90	26.90	-22	20,131	-0.11%
2021/08/03	0.5	26.90	0	0.00	26.95	0.5	20,465	0.00%
2021/08/02	0.8	26.90	61.3	26.85	26.90	-60.5	20,712	-0.29%
2021/07/30	5.2	26.60	3	26.55	26.50	2.2	20,574	0.01%
2021/07/29	0.1	26.60	11.3	26.52	26.60	-11.2	20,545	-0.05%
2021/07/28	18	26.31	0	26.55	26.50	18	20,655	0.09%
2021/07/27	1.1	26.46	0	0.00	26.50	1.1	21,197	0.01%
2021/07/26	13.3	26.51	6	26.57	26.50	7.3	21,430	0.03%
2021/07/23	5	26.50	14	26.57	26.60	-9	21,524	-0.04%
2021/07/22	2.1	26.44	0	0.00	26.45	2.1	21,421	0.01%
2021/07/21	12.1	26.30	1	26.35	26.35	11.1	21,320	0.05%
2021/07/20	0.2	26.45	8	26.33	26.40	-7.8	21,381	-0.04%
2021/07/19	0.8	26.50	7.1	26.39	26.40	-6.3	21,433	-0.03%
2021/07/16	3.8	26.40	2.5	26.34	26.50	1.3	21,724	0.01%
2021/07/15	1.4	26.40	4.7	26.33	26.35	-3.3	21,674	-0.02%
2021/07/14	1.9	26.27	2.2	26.25	26.30	-0.2	21,797	0.00%
2021/07/13	12.4	26.25	9.4	26.25	26.25	3	21,942	0.01%
2021/07/12	8.4	26.21	2	26.28	26.25	6.4	22,083	0.03%
2021/07/09	13.4	26.02	0	0.00	26.20	13.4	22,478	0.06%
2021/07/08	14.5	26.16	0	0.00	26.20	14.5	22,743	0.06%
2021/07/07	4.2	26.08	2	26.15	26.15	2.2	22,891	0.01%
2021/07/06	3.2	26.12	16	26.15	26.15	-12.8	23,074	-0.06%
2021/07/05	9.9	26.02	2.9	26.05	26.05	7	23,161	0.03%
2021/07/02	3.5	25.99	6.4	26.00	26.00	-2.9	23,201	-0.01%
2021/07/01	21.8	26.02	10	26.15	26.00	11.8	23,204	0.05%
2021/06/30	2.4	26.23	108.2	26.21	26.30	-105.8	23,240	-0.46%	大賣/鉅額交易
2021/06/29	0	26.15	2.5	26.15	26.15	-2.5	23,187	-0.01%
2021/06/28	5.8	26.25	9.1	26.26	26.25	-3.3	23,308	-0.01%
2021/06/25	0.5	26.15	10	26.09	26.15	-9.5	23,499	-0.04%
2021/06/24	1.1	25.95	35.5	25.94	25.95	-34.4	23,579	-0.15%
2021/06/23	1.7	25.78	31	25.75	25.90	-29.3	23,683	-0.12%
2021/06/22	0.3	25.50	0.2	25.50	25.40	0.1	23,735	0.00%
2021/06/21	106.3	25.40	1	25.40	25.45	105.3	23,739	0.44%	大買/鉅額交易
2021/06/18	7.2	25.52	7	25.51	25.50	0.2	23,754	0.00%
2021/06/17	10.3	25.50	6	25.63	25.65	4.3	23,584	0.02%
2021/06/16	2.1	25.65	1	25.70	25.60	1.1	23,962	0.00%
2021/06/15	22.4	25.71	7	25.70	25.75	15.4	23,927	0.06%
2021/06/11	10	25.80	1.4	25.81	25.80	8.6	24,103	0.04%
2021/06/10	0.4	25.90	0	0.00	25.85	0.4	24,358	0.00%
2021/06/09	12	25.80	0.1	25.85	25.70	11.9	24,614	0.05%
2021/06/08	5.7	25.85	14.9	25.80	25.95	-9.2	24,734	-0.04%
2021/06/07	2.4	25.88	3	25.80	25.90	-0.6	25,064	0.00%
2021/06/04	8.7	25.86	3.2	25.86	25.95	5.5	25,575	0.02%
2021/06/03	4.3	25.92	0	0.00	25.95	4.3	26,131	0.02%
2021/06/02	1.6	25.91	65	25.92	26.00	-63.4	26,310	-0.24%
2021/06/01	1.5	25.71	7	25.66	25.90	-5.5	26,357	-0.02%
2021/05/31	5.3	25.46	0	0.00	25.55	5.3	26,612	0.02%
2021/05/28	21.7	25.37	0	0.00	25.40	21.7	26,718	0.08%
2021/05/27	11.8	25.49	1	25.45	25.30	10.8	26,841	0.04%
2021/05/26	1.4	25.49	9	25.53	25.55	-7.6	27,010	-0.03%
2021/05/25	2.1	25.45	1	25.50	25.40	1.1	27,379	0.00%
2021/05/24	23.2	25.25	0	0.00	25.25	23.2	27,482	0.08%
2021/05/21	4.4	25.39	0	0.00	25.45	4.4	27,796	0.02%
2021/05/20	21.8	25.22	0	0.00	25.25	21.8	27,902	0.08%
2021/05/19	27.5	25.50	2	25.48	25.40	25.5	27,954	0.09%
2021/05/18	0.5	25.60	39.2	25.48	25.60	-38.7	28,091	-0.14%
2021/05/17	141.3	25.04	104.3	25.00	24.95	37	28,481	0.13%	大買/大賣/
2021/05/14	14	25.51	11	25.51	25.55	3	27,862	0.01%
2021/05/13	23.5	25.27	45.4	25.15	25.35	-21.9	27,860	-0.08%
2021/05/12	98.4	25.47	69	25.74	25.40	29.4	27,438	0.11%
2021/05/11	16.3	26.33	10	26.30	26.25	6.4	26,033	0.02%
2021/05/10	1.8	26.80	49.4	26.65	26.80	-47.6	25,839	-0.18%
2021/05/07	4.5	26.53	9	26.65	26.65	-4.5	26,540	-0.02%
2021/05/06	3.4	26.48	27	26.59	26.60	-23.6	26,979	-0.09%
2021/05/05	6.8	26.24	2.9	26.29	26.30	4	27,096	0.01%
2021/05/04	24.4	26.18	103.1	26.33	26.25	-78.7	27,266	-0.29%	大賣/
2021/05/03	1,025.8	26.70	21.2	26.67	26.60	1,004.5	26,904	3.73%	大買/鉅額交易
2021/04/29	0	26.90	3	26.87	26.95	-3	27,035	-0.01%
2021/04/28	27.2	26.87	6.9	26.89	26.95	20.3	27,148	0.07%
2021/04/27	48.1	26.88	3.3	26.87	27.00	44.8	27,701	0.16%
2021/04/26	25.7	26.95	7	26.81	27.00	18.7	27,763	0.07%
2021/04/23	37.3	26.69	5	26.69	26.80	32.3	27,879	0.12%
2021/04/22	113.4	26.88	21	26.85	26.85	92.4	27,868	0.33%	大買/
2021/04/21	6.2	27.05	0	0.00	27.00	6.2	27,647	0.02%
2021/04/20	20.9	27.12	8.4	27.10	27.20	12.5	27,540	0.05%
2021/04/19	8.2	27.18	62.7	27.06	27.25	-54.6	27,496	-0.20%
2021/04/16	13.5	26.81	38.2	26.87	26.95	-24.6	27,294	-0.09%
2021/04/15	23	26.68	66.6	26.78	26.90	-43.6	27,286	-0.16%
2021/04/14	18.1	26.28	52.1	26.34	26.35	-34	26,924	-0.13%
2021/04/13	3.6	26.21	1	26.25	26.25	2.6	26,728	0.01%
2021/04/12	3.7	26.14	10.1	26.15	26.20	-6.4	26,557	-0.02%
2021/04/09	0.3	26.17	49.2	26.20	26.15	-48.9	26,466	-0.18%
2021/04/08	8.3	26.15	0	0.00	26.20	8.3	26,487	0.03%
2021/04/07	1.6	26.12	2	26.10	26.15	-0.4	26,720	0.00%
2021/04/06	27.7	26.15	10	26.10	26.10	17.7	26,731	0.07%
2021/04/01	11.3	26.06	1	26.10	26.10	10.3	26,703	0.04%
2021/03/31	2	26.08	4	26.13	26.10	-2	26,666	-0.01%
2021/03/30	3.3	26.16	1	26.10	26.20	2.3	26,416	0.01%
2021/03/29	7.2	26.19	3.1	26.18	26.20	4.1	26,210	0.02%
2021/03/26	2.8	26.09	10	26.12	26.20	-7.2	26,057	-0.03%
2021/03/25	3.5	26.06	3.6	26.07	26.05	-0.1	25,970	0.00%
2021/03/24	3.5	25.96	0.1	25.95	26.00	3.4	25,933	0.01%
2021/03/23	16.2	25.96	7	25.98	25.90	9.2	26,008	0.04%
2021/03/22	24.8	25.92	21	25.96	25.95	3.8	25,951	0.01%
2021/03/19	22.4	25.93	15	25.97	26.05	7.4	26,046	0.03%
2021/03/18	0.4	26.10	1.2	26.10	26.10	-0.8	25,737	0.00%
2021/03/17	4	26.12	0	0.00	26.00	4	25,731	0.02%
2021/03/16	24.4	26.13	19	26.19	26.20	5.4	25,656	0.02%
2021/03/15	14.2	26.02	1	26.00	26.10	13.2	25,622	0.05%
2021/03/12	11.4	25.90	4	25.89	25.95	7.4	25,843	0.03%
2021/03/11	40	25.97	18.5	26.12	25.90	21.5	25,925	0.08%
2021/03/10	92	25.94	43.5	25.97	26.00	48.5	25,775	0.19%
2021/03/09	1.3	25.75	71.4	25.59	25.70	-70	25,339	-0.28%
2021/03/08	3.6	25.22	10.1	25.25	25.15	-6.5	25,064	-0.03%
2021/03/05	6.7	25.02	1.7	25.14	25.05	5	25,058	0.02%
2021/03/04	25.1	25.03	0.9	25.25	25.10	24.2	25,593	0.09%
2021/03/03	1.1	25.26	0	0.00	25.25	1.1	25,461	0.00%
2021/03/02	20.1	25.41	4.2	25.38	25.15	15.9	25,283	0.06%
2021/02/26	57.3	25.34	2	25.20	25.25	55.3	25,295	0.22%
2021/02/25	11.5	25.66	24.5	25.73	25.75	-13	24,685	-0.05%
2021/02/24	9.4	25.49	27.2	25.47	25.35	-17.8	24,484	-0.07%
2021/02/23	11	25.20	29	25.21	25.25	-18	24,729	-0.07%
2021/02/22	20.8	24.89	3.4	24.93	24.85	17.4	24,809	0.07%
2021/02/19	5.4	24.86	3.2	24.82	24.90	2.2	25,091	0.01%
2021/02/18	8.8	24.98	17	24.94	24.90	-8.2	25,108	-0.03%
2021/02/17	37.9	24.49	87.2	24.72	24.70	-49.3	25,169	-0.20%
2021/02/05	12.5	24.01	10	24.15	24.10	2.5	24,668	0.01%
2021/02/04	10.4	23.96	0	0.00	24.00	10.4	24,738	0.04%
2021/02/03	14.3	24.00	1	24.00	23.95	13.3	25,528	0.05%
2021/02/02	10.7	23.97	0	0.00	24.10	10.7	25,657	0.04%
2021/02/01	4.6	23.81	0.7	24.00	23.90	3.9	25,792	0.02%
2021/01/29	37.6	23.81	2.3	23.91	23.60	35.3	25,749	0.14%
2021/01/28	41.5	24.03	1	24.05	24.00	40.5	24,919	0.16%
2021/01/27	3	24.22	12.8	24.44	24.20	-9.8	24,495	-0.04%
2021/01/26	25.6	24.12	15	24.25	24.10	10.6	24,330	0.04%
2021/01/25	8.4	24.24	117.5	24.25	24.25	-109.1	24,011	-0.45%	大賣/鉅額交易
2021/01/22	22.2	24.33	64.5	24.32	24.30	-42.3	24,061	-0.18%
2021/01/21	17	24.55	0	0.00	24.50	17	23,998	0.07%
2021/01/20	64.7	24.69	3.2	24.70	24.55	61.6	23,734	0.26%
2021/01/19	7.5	24.88	12	24.90	24.90	-4.5	23,204	-0.02%
2021/01/18	28	24.90	2	24.85	24.90	26	23,246	0.11%
2021/01/15	30.1	25.08	7.3	25.11	25.00	22.8	23,093	0.10%
2021/01/14	34.9	25.15	5	25.25	25.20	29.9	23,056	0.13%
2021/01/13	3.2	25.24	43.1	25.35	25.30	-39.9	23,141	-0.17%
2021/01/12	66.8	25.23	1	25.20	25.30	65.8	23,295	0.28%
2021/01/11	4.5	25.42	42.9	25.41	25.50	-38.5	23,462	-0.16%
2021/01/08	3.3	25.42	18	25.46	25.50	-14.7	23,573	-0.06%
2021/01/07	2.6	25.18	0.2	25.21	25.20	2.4	23,465	0.01%
2021/01/06	6	25.18	13	25.15	25.20	-7	23,392	-0.03%
2021/01/05	4.2	25.27	0	0.00	25.30	4.2	23,250	0.02%
2021/01/04	1.4	25.47	1	25.40	25.35	0.4	23,389	0.00%
2020/12/31	2.2	25.44	13	25.48	25.55	-10.8	23,478	-0.05%
2020/12/30	1.1	25.54	31	25.25	25.70	-29.9	23,358	-0.13%
2020/12/29	28.5	24.92	5	25.00	25.00	23.5	23,076	0.10%
2020/12/28	12.4	24.94	1	25.00	24.95	11.4	23,218	0.05%
2020/12/25	2.7	25.01	0.6	25.05	25.00	2.1	23,198	0.01%
2020/12/24	6	25.03	0	0.00	24.95	6	23,221	0.03%
2020/12/23	3.5	25.00	0.4	25.05	24.95	3.1	23,360	0.01%
2020/12/22	1.5	25.14	0	0.00	25.00	1.5	23,614	0.01%
2020/12/21	6.8	25.19	3	25.22	25.30	3.8	24,413	0.02%
2020/12/18	0.2	25.25	20	25.35	25.15	-19.8	24,630	-0.08%
2020/12/17	2.9	25.27	37.1	25.25	25.30	-34.2	25,044	-0.14%
2020/12/16	7.1	25.20	45	25.17	25.25	-37.9	25,276	-0.15%
2020/12/15	9.4	24.89	2	24.85	24.85	7.4	25,416	0.03%
2020/12/14	5.4	25.05	0.1	25.15	25.00	5.3	25,176	0.02%
2020/12/11	11.1	25.10	3	25.10	25.10	8.1	25,001	0.03%
2020/12/10	0.4	25.10	6.7	25.11	25.00	-6.3	24,867	-0.03%
2020/12/09	1.9	25.04	6	25.01	25.10	-4.1	24,773	-0.02%
2020/12/08	34.1	24.96	67.4	24.97	25.05	-33.2	24,550	-0.14%
2020/12/07	4.4	25.25	35	25.29	25.15	-30.6	24,111	-0.13%
2020/12/04	19.8	25.34	4	25.35	25.40	15.8	24,198	0.07%
2020/12/03	1.7	25.26	2	25.28	25.25	-0.3	24,136	0.00%
2020/12/02	4.8	25.20	5	25.10	25.30	-0.2	24,269	0.00%
2020/12/01	19	25.20	0	0.00	25.30	19	24,275	0.08%
2020/11/30	29.4	25.36	0	0.00	25.15	29.4	24,224	0.12%
2020/11/27	7.5	25.44	0.3	25.50	25.45	7.2	24,017	0.03%
2020/11/26	106.4	25.48	15	25.47	25.55	91.4	24,056	0.38%	大買/
2020/11/25	19.2	25.51	1.3	25.67	25.40	17.9	24,236	0.07%
2020/11/24	0.6	25.75	21	25.72	25.75	-20.4	24,014	-0.08%
2020/11/23	16.2	25.55	1.1	25.60	25.60	15.1	23,973	0.06%
2020/11/20	48.2	25.36	0.4	25.50	25.35	47.8	23,919	0.20%
2020/11/19	30.9	25.51	0.2	25.70	25.65	30.7	23,463	0.13%
2020/11/18	17.7	25.86	2.6	25.87	25.85	15.1	23,071	0.07%
2020/11/17	5	26.01	1	26.00	26.10	4	22,736	0.02%
2020/11/16	24.5	26.07	4.4	26.21	26.15	20.1	23,108	0.09%
2020/11/13	2.3	26.06	2.2	26.09	26.10	0	23,188	0.00%
2020/11/12	29.3	26.32	17.5	26.40	26.15	11.8	23,264	0.05%
2020/11/11	101.9	26.50	59.1	26.29	26.50	42.8	23,204	0.18%	大買/
2020/11/10	3.9	25.72	38.5	25.76	25.80	-34.6	22,260	-0.16%
2020/11/09	12.3	25.49	13	25.43	25.45	-0.7	21,970	0.00%
2020/11/06	11.5	25.11	25	25.16	25.30	-13.5	21,709	-0.06%
2020/11/05	2.1	25.05	15	25.04	25.05	-12.9	21,637	-0.06%
2020/11/04	14.4	24.93	14	24.93	24.85	0.4	21,638	0.00%
2020/11/03	6.3	24.83	17	24.77	24.90	-10.7	21,556	-0.05%
2020/11/02	10.7	24.39	9	24.42	24.60	1.7	21,661	0.01%
2020/10/30	10.8	24.24	4	24.29	24.30	6.8	21,827	0.03%
2020/10/29	69	24.44	1	24.35	24.35	68	21,638	0.31%
2020/10/28	9.6	24.68	0	0.00	24.70	9.6	21,705	0.04%
2020/10/27	17.8	24.76	3	24.80	24.75	14.8	21,812	0.07%
2020/10/26	1	24.95	0.4	25.00	24.95	0.6	22,009	0.00%
2020/10/23	13.1	24.70	1.7	24.82	24.75	11.4	22,506	0.05%
2020/10/22	14.9	24.65	4.3	24.70	24.80	10.6	25,008	0.04%
2020/10/21	18	24.54	0	0.00	24.50	18	26,046	0.07%
2020/10/20	45.1	24.62	4.2	24.59	24.70	40.9	26,460	0.15%
2020/10/19	19.6	24.89	0	0.00	24.75	19.6	26,540	0.07%
2020/10/16	9.2	24.92	2.6	24.98	24.90	6.6	26,756	0.02%
2020/10/15	21.2	25.00	2	25.00	25.05	19.2	26,830	0.07%
2020/10/14	19.8	25.14	0	0.00	25.15	19.8	26,846	0.07%
2020/10/13	37.5	25.10	1.8	25.22	25.15	35.7	27,029	0.13%
2020/10/12	29.8	25.15	13.4	25.30	25.35	16.4	27,217	0.06%
2020/10/08	24.3	25.35	1.3	25.39	25.35	23	27,219	0.08%
2020/10/07	13	25.69	0	0.00	25.60	13	27,207	0.05%
2020/10/06	3	25.73	2	25.75	25.75	1	27,617	0.00%
2020/10/05	28.6	25.53	0	0.00	25.45	28.6	27,813	0.10%
2020/09/30	7	25.76	1	25.60	25.60	6	27,790	0.02%
2020/09/29	1.2	25.82	3	25.90	25.80	-1.8	27,958	-0.01%
2020/09/28	1.6	25.91	24	25.75	25.90	-22.4	28,192	-0.08%
2020/09/25	18.3	25.35	26	25.40	25.30	-7.7	28,384	-0.03%
2020/09/24	110.1	24.99	87.4	24.92	24.90	22.7	28,287	0.08%	大買/
2020/09/23	6.7	25.55	0	0.00	25.55	6.7	27,546	0.02%
2020/09/22	119.1	25.67	10	25.75	25.60	109.1	27,331	0.40%	大買/鉅額交易
2020/09/21	53.3	26.13	10	26.10	26.05	43.2	27,043	0.16%
2020/09/18	21	26.51	27.2	26.50	26.40	-6.1	26,918	-0.02%
2020/09/17	17	26.54	0	0.00	26.60	17	26,755	0.06%
2020/09/16	1.6	26.64	11.4	26.61	26.70	-9.8	26,831	-0.04%
2020/09/15	6.9	26.61	5	26.55	26.60	1.9	26,935	0.01%
2020/09/14	4.2	26.64	5	26.60	26.60	-0.8	27,256	0.00%
2020/09/11	3.3	26.61	2	26.63	26.70	1.3	27,304	0.00%
2020/09/10	16	26.65	6.5	26.65	26.70	9.6	27,557	0.03%
2020/09/09	30.3	26.37	0	0.00	26.60	30.3	27,873	0.11%
2020/09/08	8.1	26.57	0	0.00	26.60	8.1	27,947	0.03%
2020/09/07	9	26.60	4.2	26.62	26.70	4.8	28,718	0.02%
2020/09/04	19.7	26.70	3.6	26.72	26.65	16	29,062	0.06%
2020/09/03	30.4	26.81	3.3	26.83	26.85	27.1	29,103	0.09%
2020/09/02	26.7	26.87	13	26.89	26.90	13.7	29,261	0.05%
2020/09/01	11.4	27.07	0.2	27.25	27.20	11.1	29,059	0.04%
2020/08/31	10	27.15	1.1	27.11	27.20	9	29,157	0.03%
2020/08/28	4.3	27.17	2.3	27.26	27.20	2.1	29,474	0.01%
2020/08/27	8.1	27.15	5	27.19	27.20	3.1	29,939	0.01%
2020/08/26	2.4	27.35	42	27.35	27.35	-39.6	30,396	-0.13%
2020/08/25	10.6	27.45	11	27.22	27.25	-0.4	30,506	0.00%
2020/08/24	17.4	27.17	0	0.00	27.05	17.4	31,756	0.05%
2020/08/21	1.8	27.41	13	27.30	27.40	-11.2	32,195	-0.03%
2020/08/20	15.1	27.03	0	0.00	27.05	15.1	32,276	0.05%
2020/08/19	0	27.75	7.6	27.89	27.55	-7.6	32,031	-0.02%
2020/08/18	1.5	27.60	11	27.40	27.50	-9.5	31,835	-0.03%
2020/08/17	43.2	27.09	4	27.10	27.10	39.2	32,140	0.12%
2020/08/14	10.4	26.90	1	26.90	26.95	9.4	32,209	0.03%
2020/08/13	8	26.97	2	26.95	27.00	6	32,374	0.02%
2020/08/12	4.8	26.86	0	0.00	26.85	4.8	32,598	0.01%
2020/08/11	7	26.85	0	0.00	26.85	7	32,816	0.02%
2020/08/10	5.4	26.87	5	26.85	26.85	0.4	32,858	0.00%
2020/08/07	6.6	26.94	0	0.00	26.90	6.6	32,913	0.02%
2020/08/06	0.5	27.15	0.6	27.15	27.00	-0.1	33,007	0.00%
2020/08/05	6.4	26.94	5	26.95	26.90	1.4	33,092	0.00%
2020/08/04	0.6	27.20	19	27.05	27.10	-18.4	33,189	-0.06%
2020/08/03	34.7	26.89	11	26.97	26.80	23.7	33,177	0.07%
2020/07/31	5.1	27.14	105	27.15	27.10	-99.9	32,897	-0.30%	大賣/
2020/07/30	9.1	27.18	20.4	27.13	27.25	-11.3	32,868	-0.03%
2020/07/29	90.5	27.36	46	27.06	27.20	44.5	32,705	0.14%
2020/07/28	147.2	26.63	103	26.55	26.95	44.2	32,413	0.14%	大買/大賣/
2020/07/27	77.9	28.93	45	28.95	28.95	32.9	30,383	0.11%
2020/07/24	170	29.01	32	28.95	28.95	138	29,551	0.47%	大買/鉅額交易
2020/07/23	8.1	29.06	49	29.09	29.10	-40.9	29,042	-0.14%
2020/07/22	46.9	29.08	35	29.12	29.20	11.9	28,988	0.04%
2020/07/21	264.4	29.26	30.8	29.25	29.25	233.6	28,612	0.82%	大買/鉅額交易
2020/07/20	99.1	29.24	11.6	29.24	29.25	87.5	28,624	0.31%
2020/07/17	17.1	29.18	14	29.16	29.15	3.1	28,770	0.01%
2020/07/16	2.2	28.98	24	28.95	28.95	-21.8	29,162	-0.07%
2020/07/15	41.8	28.94	8	28.89	28.85	33.8	29,174	0.12%
2020/07/14	5.4	28.99	17	28.94	28.80	-11.6	29,484	-0.04%
2020/07/13	27.3	28.58	34	28.60	28.80	-6.7	29,705	-0.02%
2020/07/10	8.6	28.13	8	28.20	28.30	0.6	29,897	0.00%
2020/07/09	1.4	28.36	0	0.00	28.30	1.4	30,300	0.00%
2020/07/08	11.9	28.37	16	28.36	28.45	-4.1	30,544	-0.01%
2020/07/07	19.6	28.22	17.6	28.21	28.30	2	30,728	0.01%
2020/07/06	8.2	28.22	5.3	28.35	28.40	2.9	31,080	0.01%
2020/07/03	3.7	28.11	1	28.05	28.10	2.7	31,273	0.01%
2020/07/02	0	28.10	6.2	28.03	28.05	-6.2	31,621	-0.02%
2020/07/01	3.4	28.02	4	27.94	28.00	-0.6	32,269	0.00%
2020/06/30	6.8	27.79	0	0.00	27.80	6.8	32,596	0.02%
2020/06/29	30	27.73	10	27.75	27.80	20	32,870	0.06%
2020/06/24	0.1	28.00	1	28.00	27.95	-0.9	33,276	0.00%
2020/06/23	3.9	27.87	6.4	27.91	27.95	-2.5	34,143	-0.01%
2020/06/22	6.2	27.83	143.4	27.80	27.80	-137.3	34,936	-0.39%	大賣/鉅額交易
2020/06/19	11	27.85	0	0.00	27.80	11	36,670	0.03%
2020/06/18	14.1	27.93	2	28.00	28.00	12.1	37,548	0.03%
2020/06/17	15.6	28.00	35	27.99	28.05	-19.4	38,448	-0.05%
2020/06/16	3.1	28.07	50	27.99	28.05	-46.9	41,134	-0.11%
2020/06/15	59.3	27.63	11.1	27.75	27.50	48.2	44,287	0.11%
2020/06/12	74.5	27.56	88	27.67	27.65	-13.5	46,443	-0.03%
2020/06/11	17.2	28.22	7	28.00	28.00	10.2	48,087	0.02%
2020/06/10	3.4	28.23	11	28.27	28.35	-7.6	48,827	-0.02%
2020/06/09	30	28.10	42	28.08	28.20	-12	50,493	-0.02%
2020/06/08	175.2	28.05	0	0.00	28.10	175.2	52,153	0.34%	大買/鉅額交易
2020/06/05	34.2	28.00	12.5	28.01	28.00	21.7	52,394	0.04%
2020/06/04	33.3	27.95	217	28.00	28.10	-183.7	52,914	-0.35%	大賣/鉅額交易
2020/06/03	66.1	28.11	51.6	28.05	28.20	14.5	53,442	0.03%
2020/06/02	18.1	27.52	12.8	27.42	27.55	5.3	53,144	0.01%
2020/06/01	5.9	27.08	8	27.04	27.05	-2.1	52,883	0.00%
2020/05/29	8	26.79	5	27.00	26.65	3	52,809	0.01%
2020/05/28	7.1	26.85	4	26.88	26.80	3.1	51,720	0.01%
2020/05/27	11.5	26.94	21	26.95	26.95	-9.5	51,943	-0.02%
2020/05/26	2.2	26.91	20	27.00	26.90	-17.8	52,311	-0.03%
2020/05/25	23.4	26.74	20	26.79	26.85	3.4	52,400	0.01%
2020/05/22	30.8	26.81	2	26.80	26.75	28.8	52,542	0.05%
2020/05/21	2.6	27.06	204	27.00	27.00	-201.4	52,286	-0.39%	大賣/鉅額交易
2020/05/20	6.6	26.93	6	27.04	27.00	0.6	52,172	0.00%
2020/05/19	3.6	26.96	1	27.00	26.90	2.6	52,337	0.01%
2020/05/18	2	26.83	0	0.00	26.80	2	52,591	0.00%
2020/05/15	17.9	26.87	26	26.97	26.95	-8.1	52,388	-0.02%
2020/05/14	34.5	26.88	2	27.00	26.90	32.5	52,322	0.06%
2020/05/13	7.4	26.96	11.5	27.08	27.15	-4	52,245	-0.01%
2020/05/12	5.7	26.92	0	0.00	26.85	5.7	52,304	0.01%
2020/05/11	10.4	27.10	10	27.12	27.05	0.4	52,086	0.00%
2020/05/08	13.1	26.87	0	0.00	26.85	13.1	51,777	0.03%
2020/05/07	6.1	26.84	0	0.00	26.80	6.1	51,779	0.01%
2020/05/06	1.3	26.95	4	26.80	26.85	-2.7	51,838	-0.01%
2020/05/05	11.6	26.93	10	26.85	26.85	1.6	51,890	0.00%
2020/05/04	14.9	26.76	4	26.79	26.80	10.9	52,065	0.02%
2020/04/30	14.5	27.20	14	27.26	27.30	0.5	51,954	0.00%
2020/04/29	1.2	26.80	58	26.71	26.75	-56.8	51,951	-0.11%
2020/04/28	60.3	26.31	98	26.40	26.40	-37.7	52,197	-0.07%
2020/04/27	5.6	26.07	6	25.93	26.20	-0.4	53,523	0.00%
2020/04/24	2.7	25.72	1	25.65	25.70	1.7	53,499	0.00%
2020/04/23	22	25.52	3	25.63	25.50	19	53,577	0.04%
2020/04/22	23.3	25.18	8	25.30	25.35	15.3	53,322	0.03%
2020/04/21	79.7	25.78	2	25.60	25.60	77.7	53,060	0.15%
2020/04/20	27.6	26.05	38	26.16	26.20	-10.4	52,741	-0.02%
2020/04/17	52.1	26.48	18	26.38	26.30	34.1	52,728	0.06%
2020/04/16	35.1	26.36	1.4	26.43	26.40	33.8	52,423	0.06%
2020/04/15	34.5	26.56	26.1	26.55	26.65	8.4	52,003	0.02%
2020/04/14	19.7	25.91	13.5	25.79	26.05	6.2	51,453	0.01%
2020/04/13	25.2	25.55	10.4	25.49	25.50	14.9	50,789	0.03%
2020/04/10	112.2	25.66	25	25.80	25.85	87.2	50,395	0.17%	大買/
2020/04/09	24.2	25.33	42	25.43	25.50	-17.8	50,027	-0.04%
2020/04/08	41.9	24.84	50	24.87	25.00	-8.1	49,387	-0.02%
2020/04/07	9	24.48	23	24.53	24.60	-14	48,829	-0.03%
2020/04/06	32.4	24.25	3.3	24.23	24.25	29.1	48,303	0.06%
2020/04/01	16.5	24.26	6	24.34	24.25	10.5	47,488	0.02%
2020/03/31	9.1	24.26	10	24.48	24.25	-0.9	47,045	0.00%
2020/03/30	46.3	23.96	26	23.58	24.10	20.3	46,440	0.04%
2020/03/27	78.1	24.26	35	24.50	24.20	43.1	45,793	0.09%
2020/03/26	44.2	23.95	62	23.96	24.10	-17.8	44,854	-0.04%
2020/03/25	74.3	24.25	92	24.14	24.20	-17.7	44,137	-0.04%
2020/03/24	36.3	22.64	42	22.60	22.55	-5.7	42,342	-0.01%
2020/03/23	78.5	21.34	71	20.73	21.20	7.5	41,251	0.02%
2020/03/20	78.3	21.28	71	21.19	22.00	7.3	40,385	0.02%
2020/03/19	136.4	20.14	87	20.11	20.00	49.4	37,521	0.13%	大買/
2020/03/18	227.8	22.62	34	22.84	22.20	193.8	34,172	0.57%	大買/鉅額交易
2020/03/17	132.5	23.81	46	23.82	23.55	86.5	31,722	0.27%	大買/
2020/03/16	60.2	25.58	73	25.48	25.20	-12.8	29,142	-0.04%
2020/03/13	171.7	25.81	49	25.72	26.50	122.7	27,814	0.44%	大買/鉅額交易
2020/03/12	278.5	27.21	37	27.11	27.05	241.5	25,814	0.94%	大買/鉅額交易
2020/03/11	13.5	27.94	0	0.00	27.80	13.5	23,779	0.06%
2020/03/10	22.6	27.76	6	27.78	28.00	16.6	23,290	0.07%
2020/03/09	67.7	28.29	153	28.13	28.15	-85.3	22,550	-0.38%	大賣/
2020/03/06	29.2	29.09	15.4	29.06	29.10	13.9	21,517	0.06%
2020/03/05	12	29.45	36.8	29.28	29.50	-24.8	21,338	-0.12%
2020/03/04	7.4	28.87	9	28.80	29.00	-1.6	21,176	-0.01%
2020/03/03	22.1	28.96	12	29.16	28.80	10.1	20,984	0.05%
2020/03/02	23.3	28.63	10	28.68	28.65	13.3	20,932	0.06%
2020/02/27	32.1	29.19	23	29.03	29.05	9.1	20,703	0.04%
2020/02/26	28.3	29.31	7	29.43	29.30	21.3	20,238	0.11%
2020/02/25	17.3	29.20	21.7	29.42	29.55	-4.4	19,898	-0.02%
2020/02/24	66.6	29.60	8	29.59	29.50	58.6	19,823	0.30%
2020/02/21	60.5	29.90	15.5	29.98	29.85	45	19,619	0.23%
2020/02/20	62.6	30.16	1	30.00	30.00	61.6	19,522	0.32%
2020/02/19	20.8	29.61	12	29.49	29.85	8.8	19,144	0.05%
2020/02/18	7.5	28.99	13.1	29.04	29.10	-5.6	18,671	-0.03%
2020/02/17	4.8	28.91	16	28.92	29.00	-11.2	18,647	-0.06%
2020/02/14	9.3	28.90	3	29.00	28.90	6.3	18,642	0.03%
2020/02/13	6.8	29.04	25	28.99	29.00	-18.2	18,620	-0.10%
2020/02/12	9.1	28.81	0	0.00	28.75	9.1	18,683	0.05%
2020/02/11	3.5	28.76	0	0.00	28.75	3.5	18,687	0.02%
2020/02/10	35.6	28.48	27.1	28.60	28.70	8.5	18,861	0.05%
2020/02/07	11.1	28.78	0	0.00	28.70	11.1	18,737	0.06%
2020/02/06	38.2	28.97	4	29.09	29.10	34.2	18,665	0.18%
2020/02/05	126.8	28.77	0.1	28.90	28.85	126.7	18,499	0.68%	大買/鉅額交易
2020/02/04	5.5	28.52	5.5	28.61	28.65	0	18,357	0.00%
2020/02/03	23.7	27.57	79	27.56	28.05	-55.3	18,545	-0.30%
2020/01/31	21.1	28.30	29	28.28	28.10	-7.9	18,420	-0.04%
2020/01/30	90.6	28.27	102	28.16	28.10	-11.4	17,785	-0.06%	大賣/
2020/01/20	13.8	29.21	2	29.25	29.30	11.8	16,237	0.07%
2020/01/17	4.1	28.82	6	28.83	29.00	-1.9	15,991	-0.01%
2020/01/16	6.6	28.74	74.4	28.70	28.85	-67.8	15,868	-0.43%
2020/01/15	3.6	28.67	0	0.00	28.60	3.6	15,794	0.02%
2020/01/14	11.4	28.75	14	28.90	28.65	-2.6	15,721	-0.02%
2020/01/13	6.7	28.29	10.1	28.47	28.55	-3.5	15,440	-0.02%
2020/01/10	78.1	28.10	1	28.05	28.10	77.1	15,239	0.51%
2020/01/09	5.9	27.82	30	27.90	27.90	-24.1	15,069	-0.16%
2020/01/08	2.6	27.70	5	27.65	27.70	-2.4	15,230	-0.02%
2020/01/07	9.5	27.76	10	27.70	27.80	-0.5	15,216	0.00%
2020/01/06	3.4	27.84	0	0.00	27.80	3.4	15,294	0.02%
2020/01/03	5.7	27.91	4	27.93	28.00	1.7	15,410	0.01%
2020/01/02	9.2	27.89	0	0.00	27.95	9.2	15,482	0.06%
2019/12/31	12	27.93	0	0.00	27.90	12	15,445	0.08%
2019/12/30	8.2	27.93	2.1	27.95	28.00	6.1	15,516	0.04%
2019/12/27	0.8	27.95	0	0.00	27.95	0.8	15,529	0.01%
2019/12/26	2.6	27.86	0.1	27.90	27.85	2.4	15,592	0.02%
2019/12/25	1.3	27.95	0	0.00	27.90	1.3	15,758	0.01%
2019/12/24	0.1	27.90	2	27.90	27.90	-1.9	15,911	-0.01%
2019/12/23	1	27.90	7	27.84	27.90	-6	15,950	-0.04%
2019/12/20	2.6	27.74	10.1	27.70	27.75	-7.6	15,979	-0.05%
2019/12/19	0.2	27.75	0.1	27.75	27.75	0.1	15,914	0.00%
2019/12/18	11	27.83	0.4	27.85	27.85	10.6	15,907	0.07%
2019/12/17	5.4	27.62	61.5	27.60	27.75	-56.1	16,078	-0.35%
2019/12/16	4.6	27.63	2	27.68	27.60	2.6	16,049	0.02%
2019/12/13	3.8	27.54	50.1	27.46	27.55	-46.3	16,073	-0.29%
2019/12/12	1.8	27.42	82	27.45	27.40	-80.2	16,057	-0.50%
2019/12/11	9.3	27.21	18	27.30	27.30	-8.7	16,098	-0.05%
2019/12/10	4.5	27.26	1	27.25	27.30	3.5	16,264	0.02%
2019/12/09	2.6	27.24	0	0.00	27.25	2.6	16,537	0.02%
2019/12/06	1.7	27.19	0	0.00	27.15	1.7	17,030	0.01%
2019/12/05	2.5	27.18	1	27.45	27.15	1.5	17,289	0.01%
2019/12/04	2.2	27.19	0	0.00	27.25	2.2	17,203	0.01%
2019/12/03	0.7	27.40	1.3	27.29	27.35	-0.7	17,190	0.00%
2019/12/02	3.5	27.24	0	0.00	27.25	3.5	17,201	0.02%
2019/11/29	26.6	27.09	65	27.06	27.05	-38.4	17,281	-0.22%
2019/11/28	3.4	27.21	0	0.00	27.15	3.4	17,242	0.02%
2019/11/27	6.3	27.19	1.9	27.27	27.30	4.4	17,356	0.03%
2019/11/26	2.3	27.32	91	27.35	27.20	-88.7	17,278	-0.51%
2019/11/25	19.6	27.16	4	27.15	27.15	15.6	16,797	0.09%
2019/11/22	13.4	27.25	0.6	27.40	27.30	12.8	16,888	0.08%
2019/11/21	186.4	27.29	20	27.33	27.35	166.4	16,943	0.98%	大買/鉅額交易
2019/11/20	13.3	27.49	13.2	27.51	27.55	0.1	16,831	0.00%
2019/11/19	8	27.55	2	27.60	27.65	6	16,890	0.04%
2019/11/18	3	27.47	11.2	27.40	27.50	-8.2	16,975	-0.05%
2019/11/15	1.5	27.35	164	27.30	27.25	-162.5	17,072	-0.95%	大賣/鉅額交易
2019/11/14	252.1	27.11	13	27.07	27.05	239.1	17,235	1.39%	大買/鉅額交易
2019/11/13	3	27.18	0	0.00	27.15	3	17,353	0.02%
2019/11/12	48.6	27.26	0	0.00	27.25	48.6	17,339	0.28%
2019/11/11	27.9	27.41	10	27.30	27.30	17.9	17,327	0.10%
2019/11/08	24.4	27.71	20	27.76	27.60	4.4	17,195	0.03%
2019/11/07	25.1	27.69	0	0.00	27.60	25.1	17,273	0.15%
2019/11/06	14.2	27.81	27	27.87	27.95	-12.8	17,197	-0.07%
2019/11/05	3.2	27.85	90.1	27.90	27.90	-86.8	17,289	-0.50%
2019/11/04	62.9	27.58	116	27.59	27.75	-53.1	17,563	-0.30%	大賣/
2019/11/01	12.3	27.49	72	27.41	27.50	-59.7	17,925	-0.33%
2019/10/31	12	27.68	33	27.75	27.55	-21	18,214	-0.12%
2019/10/30	76	27.36	26	27.37	27.40	50	18,214	0.27%
2019/10/29	5.2	26.80	8	26.85	26.90	-2.8	18,010	-0.02%
2019/10/28	4.6	26.77	0.2	26.80	26.80	4.4	18,203	0.02%
2019/10/25	3.2	26.64	0	0.00	26.70	3.2	18,649	0.02%
2019/10/24	0.9	26.70	3	26.67	26.70	-2.1	19,125	-0.01%
2019/10/23	2.1	26.47	0	0.00	26.35	2.1	20,671	0.01%
2019/10/22	3	26.48	15	26.45	26.55	-12	21,359	-0.06%
2019/10/21	7.4	26.28	6	26.38	26.30	1.4	21,715	0.01%
2019/10/18	12.4	26.36	0	0.00	26.40	12.4	22,047	0.06%
2019/10/17	6.1	26.37	60.5	26.35	26.35	-54.4	22,112	-0.25%
2019/10/16	1.5	26.43	1	26.50	26.40	0.5	22,101	0.00%
2019/10/15	6	26.33	10.4	26.40	26.40	-4.4	22,027	-0.02%
2019/10/14	15.8	26.34	0.2	26.40	26.30	15.6	22,065	0.07%
2019/10/09	2.3	26.33	0	0.00	26.25	2.3	22,129	0.01%
2019/10/08	6.2	26.33	0	0.00	26.30	6.2	22,168	0.03%
2019/10/07	2.3	26.31	0	0.00	26.25	2.3	22,494	0.01%
2019/10/04	3.4	26.20	0	0.00	26.15	3.4	22,638	0.02%
2019/10/03	3.1	26.20	0	0.00	26.20	3.1	22,613	0.01%
2019/10/02	0	26.50	1	26.50	26.40	-0.9	22,580	0.00%
2019/10/01	2.1	26.55	0	0.00	26.50	2.1	22,573	0.01%
2019/09/27	24.2	26.30	11.4	26.29	26.25	12.8	22,506	0.06%
2019/09/26	3.2	26.40	33	26.46	26.40	-29.8	22,495	-0.13%
2019/09/25	2.7	26.65	3.2	26.59	26.55	-0.4	22,583	0.00%
2019/09/24	14	26.70	14	26.59	26.75	0	22,930	0.00%
2019/09/23	9.2	26.71	14.9	26.75	26.60	-5.7	23,043	-0.02%
2019/09/20	1.5	26.67	0	0.00	26.80	1.5	23,223	0.01%
2019/09/19	0	26.60	11	26.49	26.60	-11	22,928	-0.05%
2019/09/18	11.7	26.43	5	26.52	26.60	6.7	22,929	0.03%
2019/09/17	22.3	26.30	1	26.25	26.35	21.3	22,955	0.09%
2019/09/16	16.2	26.40	55	26.30	26.35	-38.8	23,115	-0.17%
2019/09/12	3.1	26.44	0	0.00	26.40	3.1	23,217	0.01%
2019/09/11	13.2	26.50	5.5	26.54	26.55	7.7	23,404	0.03%
2019/09/10	36.8	26.41	40	26.42	26.50	-3.2	23,314	-0.01%
2019/09/09	17.9	25.87	2	25.85	25.95	15.9	23,108	0.07%
2019/09/06	3.2	25.41	0	0.00	25.50	3.2	23,148	0.01%
2019/09/05	11.9	25.36	2	25.45	25.35	9.9	23,710	0.04%
2019/09/04	7.3	25.33	6	25.40	25.30	1.3	25,069	0.01%
2019/09/03	11.8	25.74	0	0.00	25.50	11.8	26,001	0.05%
2019/09/02	4.9	25.38	2	25.40	25.40	2.9	26,062	0.01%
2019/08/30	2.1	25.20	0.6	25.25	25.25	1.6	26,219	0.01%
2019/08/29	0.5	25.05	0	0.00	24.95	0.5	26,212	0.00%
2019/08/28	3	24.98	0	0.00	24.95	3	26,278	0.01%
2019/08/27	1.7	24.94	0	0.00	24.90	1.7	26,610	0.01%
2019/08/26	9.2	24.80	10	24.83	24.75	-0.8	26,731	0.00%
2019/08/23	7.2	24.84	5	25.00	24.95	2.2	27,028	0.01%
2019/08/22	8	24.98	5	25.05	24.85	3	27,080	0.01%
2019/08/21	43.4	25.04	40.4	25.10	25.00	3	27,472	0.01%
2019/08/20	1.1	25.35	0	0.00	25.25	1.1	27,503	0.00%
2019/08/19	0.5	25.55	0	0.00	25.40	0.5	27,585	0.00%
2019/08/16	31.1	25.06	1	25.20	25.10	30.1	27,509	0.11%
2019/08/15	2.1	24.98	11.2	24.92	24.95	-9.1	27,574	-0.03%
2019/08/14	22.2	25.10	0	0.00	25.05	22.2	28,148	0.08%
2019/08/13	1.4	25.04	0	0.00	24.95	1.4	28,151	0.01%
2019/08/12	9	25.27	0	0.00	25.15	9	28,133	0.03%
2019/08/08	4.4	25.26	2	25.25	25.25	2.4	28,093	0.01%
2019/08/07	3	24.97	1	24.95	24.95	2	28,051	0.01%
2019/08/06	2	24.46	9	24.74	25.00	-7	28,144	-0.02%
2019/08/05	16	24.95	20	25.05	25.00	-4	27,843	-0.01%
2019/08/02	8	25.22	0	0.00	25.25	8	27,540	0.03%
2019/08/01	38.2	25.74	0	0.00	25.60	38.2	27,284	0.14%
2019/07/31	143.7	25.99	23.6	26.00	26.00	120.1	26,895	0.45%	大買/鉅額交易
2019/07/30	35.1	25.65	1	25.85	25.65	34.1	26,736	0.13%
2019/07/29	39.7	25.85	19.9	25.85	25.85	19.8	26,960	0.07%
2019/07/26	14.9	26.16	16	26.16	26.15	-1.1	26,721	0.00%
2019/07/25	56	26.43	17	26.56	26.30	39	26,367	0.15%
2019/07/24	113.4	28.13	20.7	28.10	28.10	92.7	24,865	0.37%	大買/
2019/07/23	3.6	28.02	1.3	28.10	28.10	2.3	24,492	0.01%
2019/07/22	7.1	27.93	104.7	27.82	27.95	-97.5	24,260	-0.40%	大賣/
2019/07/19	6.5	27.41	50	27.41	27.50	-43.5	23,851	-0.18%
2019/07/18	7.1	27.25	20.3	27.23	27.20	-13.1	23,830	-0.06%
2019/07/17	19.6	27.22	18	27.28	27.15	1.6	23,844	0.01%
2019/07/16	21.3	27.32	0.8	27.40	27.35	20.5	23,729	0.09%
2019/07/15	1.9	27.50	29	27.30	27.50	-27.1	23,605	-0.11%
2019/07/12	3.2	27.29	52.1	27.26	27.35	-48.9	23,437	-0.21%
2019/07/11	24.3	26.73	32	27.05	27.20	-7.7	23,233	-0.03%
2019/07/10	17.2	26.49	31	26.44	26.50	-13.8	22,762	-0.06%
2019/07/09	20.2	26.36	28	26.38	26.20	-7.8	22,823	-0.03%
2019/07/08	12.8	26.35	1	26.35	26.35	11.8	23,065	0.05%
2019/07/05	17.1	26.46	18	26.50	26.45	-0.9	23,175	0.00%
2019/07/04	4.2	26.36	16	26.40	26.40	-11.8	23,236	-0.05%
2019/07/03	116.5	25.90	16	25.97	26.10	100.5	23,491	0.43%	大買/
2019/07/02	31.2	25.88	15	25.90	25.90	16.2	23,672	0.07%
2019/07/01	33.2	25.89	16	25.92	26.00	17.2	23,789	0.07%
2019/06/28	30.2	26.04	15	26.05	26.00	15.2	23,488	0.06%
2019/06/27	5.3	26.26	3	26.30	26.35	2.3	23,380	0.01%
2019/06/26	15	26.33	0	0.00	26.30	15	23,307	0.06%
2019/06/25	15.7	26.47	10	26.43	26.45	5.7	23,461	0.02%
2019/06/24	10.2	26.31	12	26.41	26.50	-1.8	23,674	-0.01%
2019/06/21	2.3	26.26	20	26.20	26.25	-17.7	23,732	-0.07%
2019/06/20	13.4	26.29	11	26.32	26.30	2.4	23,667	0.01%
2019/06/19	12.9	26.12	28	26.25	26.35	-15.1	23,701	-0.06%
2019/06/18	2.8	25.96	1	26.00	25.95	1.8	23,540	0.01%
2019/06/17	48.6	25.90	24.5	26.13	25.90	24.1	23,709	0.10%
2019/06/14	15.5	25.80	35	25.84	25.90	-19.5	23,776	-0.08%
2019/06/13	21.5	25.55	24.3	25.65	25.55	-2.8	24,075	-0.01%
2019/06/12	71.1	25.73	144.1	25.76	25.80	-73	23,782	-0.31%	大賣/
2019/06/11	99.1	26.66	378.9	26.60	26.55	-279.8	22,365	-1.25%	大賣/鉅額交易
2019/06/10	26.4	27.29	15	27.28	27.30	11.4	21,359	0.05%
2019/06/06	33.9	27.29	13	27.25	27.40	20.9	21,216	0.10%
2019/06/05	4.4	27.33	13	27.27	27.25	-8.6	21,017	-0.04%
2019/06/04	1.2	27.18	18.9	27.14	27.40	-17.7	20,989	-0.08%
2019/06/03	12.6	27.16	27.5	27.17	27.20	-14.9	21,008	-0.07%
2019/05/31	20.1	27.49	29	27.47	27.40	-8.9	20,625	-0.04%
2019/05/30	10.3	27.01	32	26.96	27.20	-21.7	20,292	-0.11%
2019/05/29	0.1	26.60	21.8	26.62	26.60	-21.6	20,092	-0.11%
2019/05/28	46.1	26.65	15.2	26.60	26.65	30.9	20,048	0.15%
2019/05/27	16.5	26.27	5	26.29	26.35	11.5	19,647	0.06%
2019/05/24	7.1	26.14	6.5	26.07	26.10	0.6	19,623	0.00%
2019/05/23	7.2	25.89	0	0.00	25.95	7.2	19,414	0.04%
2019/05/22	11.4	25.91	11	26.01	26.05	0.4	19,294	0.00%
2019/05/21	34.1	25.86	24	26.10	26.20	10.1	19,193	0.05%
2019/05/20	3.2	25.44	1.6	25.38	25.50	1.6	18,601	0.01%
2019/05/17	36	25.23	3	25.27	25.15	33	18,585	0.18%
2019/05/16	30.2	25.25	0	0.00	25.10	30.2	18,606	0.16%
2019/05/15	0.4	25.25	2	25.20	25.15	-1.6	18,588	-0.01%
2019/05/14	11.2	25.06	7	25.14	25.00	4.2	18,916	0.02%
2019/05/13	2.4	25.25	1.5	25.12	25.20	0.9	18,807	0.00%
2019/05/10	1	25.05	5	25.07	25.00	-4	18,849	-0.02%
2019/05/09	12.2	25.11	2	25.15	25.00	10.2	18,933	0.05%
2019/05/08	2.2	24.97	3	25.15	25.10	-0.8	18,851	0.00%
2019/05/07	13.3	25.12	15.3	25.12	25.15	-2	18,793	-0.01%
2019/05/06	21	24.85	48	24.99	25.00	-27	18,814	-0.14%
2019/05/03	44.5	25.33	9.3	25.30	25.30	35.2	18,468	0.19%
2019/05/02	22.6	25.50	2	25.50	25.50	20.6	18,253	0.11%
2019/04/30	22	25.40	0	0.00	25.35	22	18,221	0.12%
2019/04/29	42.9	25.41	6.8	25.34	25.40	36.1	18,211	0.20%
2019/04/26	19.8	24.60	35	24.51	24.75	-15.2	17,998	-0.08%
2019/04/25	32.5	24.34	10	24.25	24.25	22.5	17,956	0.13%
2019/04/24	12.1	24.34	0	0.00	24.25	12.1	17,982	0.07%
2019/04/23	0.2	24.25	21	24.20	24.25	-20.8	17,987	-0.12%
2019/04/22	1.9	24.20	0	0.00	24.20	1.9	17,908	0.01%
2019/04/19	2.6	24.06	1.4	24.10	24.10	1.2	18,069	0.01%
2019/04/18	2.5	23.98	0	0.00	24.00	2.5	18,171	0.01%
2019/04/17	1.7	23.97	1	24.00	23.95	0.7	18,505	0.00%
2019/04/16	1.3	23.91	0	0.00	23.90	1.3	18,657	0.01%
2019/04/15	18.4	23.82	18	23.89	24.00	0.4	18,807	0.00%
2019/04/12	121.4	23.75	15	23.80	23.85	106.4	18,693	0.57%	大買/鉅額交易
2019/04/11	22.6	23.86	10	23.90	23.90	12.6	18,397	0.07%
2019/04/10	1.1	23.95	16.5	23.95	24.00	-15.4	18,284	-0.08%
2019/04/09	9.8	23.88	11	23.86	24.00	-1.2	18,336	-0.01%
2019/04/08	10	24.00	17	24.00	23.95	-7	18,029	-0.04%
2019/04/03	15.5	23.97	3.3	23.89	24.00	12.2	17,704	0.07%
2019/04/02	0.2	24.00	5	23.85	24.00	-4.8	17,400	-0.03%
2019/04/01	61.4	23.89	38	23.89	23.85	23.4	17,289	0.14%
2019/03/29	15.4	23.72	17	23.57	23.75	-1.6	17,047	-0.01%
2019/03/28	1.2	23.60	25.3	23.41	23.60	-24.1	16,965	-0.14%
2019/03/27	28	23.48	5	23.50	23.45	23	16,785	0.14%
2019/03/26	61.6	23.53	15	23.53	23.55	46.6	16,543	0.28%
2019/03/25	25.1	23.44	15	23.47	23.45	10.1	16,759	0.06%
2019/03/22	7.3	23.32	28	23.44	23.60	-20.7	16,503	-0.13%
2019/03/21	17.3	23.21	14	23.31	23.35	3.3	16,257	0.02%
2019/03/20	18.9	23.20	0.2	23.35	23.30	18.7	16,136	0.12%
2019/03/19	2.3	23.28	12	23.21	23.30	-9.7	15,773	-0.06%
2019/03/18	76.2	23.07	5	22.94	23.10	71.2	15,502	0.46%
2019/03/15	1.2	22.55	10	22.45	22.50	-8.8	14,950	-0.06%
2019/03/14	0.5	22.40	0	0.00	22.35	0.5	14,889	0.00%
2019/03/13	2.1	22.40	10	22.40	22.40	-7.9	15,168	-0.05%
2019/03/12	1.8	22.39	54	22.31	22.40	-52.2	15,255	-0.34%
2019/03/11	20.2	22.13	10	22.20	22.10	10.2	15,236	0.07%
2019/03/08	25.3	22.08	15	22.15	22.10	10.3	15,446	0.07%
2019/03/07	5	22.26	10	22.35	22.20	-5	15,604	-0.03%
2019/03/06	6.7	22.15	0	0.00	22.20	6.7	15,520	0.04%
2019/03/05	1.6	22.20	3	22.15	22.15	-1.4	15,649	-0.01%
2019/03/04	2	22.20	0	0.00	22.15	2	15,772	0.01%
2019/02/27	0.8	22.10	0.1	22.10	22.10	0.7	15,696	0.00%
2019/02/26	0.5	22.00	0.6	22.00	22.00	-0.1	15,641	0.00%
2019/02/25	1.3	22.00	1	22.00	22.00	0.3	15,615	0.00%
2019/02/22	0.1	21.90	0	0.00	21.85	0.1	15,616	0.00%
2019/02/21	0.3	21.85	11	21.75	21.80	-10.7	15,713	-0.07%
2019/02/20	1	21.85	10	21.70	21.80	-9	15,837	-0.06%
2019/02/19	14	21.65	0	0.00	21.60	14	15,772	0.09%
2019/02/18	1.4	21.80	21	21.72	21.70	-19.6	15,793	-0.12%
2019/02/15	30.2	21.64	0	0.00	21.55	30.2	15,757	0.19%
2019/02/14	0.2	21.90	0	0.00	21.80	0.2	15,741	0.00%
2019/02/13	1.4	21.95	10.1	21.95	21.90	-8.8	15,671	-0.06%
2019/02/12	0.6	21.65	0	0.00	21.60	0.6	15,307	0.00%
2019/02/11	2	21.55	10	21.50	21.45	-8	15,363	-0.05%
2019/01/30	0	21.40	2	21.40	21.35	-2	15,373	-0.01%
2019/01/29	10.2	21.15	10	21.25	21.25	0.2	15,262	0.00%
2019/01/28	10.2	21.10	10	21.20	21.30	0.2	15,260	0.00%
2019/01/25	20.4	21.05	20	21.18	21.20	0.4	15,427	0.00%
2019/01/24	28.1	21.08	17	21.11	21.15	11.1	15,386	0.07%
2019/01/23	20.5	21.13	20	21.15	21.15	0.5	15,689	0.00%
2019/01/22	0	21.35	1	21.40	21.35	-1	15,855	-0.01%
2019/01/21	1.2	21.40	2	21.30	21.40	-0.8	16,139	0.00%
2019/01/18	1.5	21.20	1	21.10	21.20	0.5	16,342	0.00%
2019/01/17	1.8	20.92	2	20.95	20.95	-0.2	16,698	0.00%
2019/01/16	1.3	20.98	1	21.00	21.00	0.3	17,012	0.00%
2019/01/15	0.5	21.10	12.5	21.10	21.10	-11.9	17,393	-0.07%
2019/01/14	3.1	21.00	2	20.95	21.00	1.1	17,507	0.01%
2019/01/11	6.3	21.00	18	20.95	21.00	-11.7	17,687	-0.07%
2019/01/10	0.3	20.95	5	20.83	20.90	-4.7	17,599	-0.03%
2019/01/09	0.7	20.70	34	20.67	20.70	-33.3	17,810	-0.19%
2019/01/08	1.2	20.32	10	20.35	20.30	-8.8	17,839	-0.05%
2019/01/07	11.5	20.31	10	20.30	20.30	1.5	18,123	0.01%
2019/01/04	10.8	20.06	0.4	20.25	20.20	10.3	18,456	0.06%
2019/01/03	0.2	20.20	0	0.00	20.10	0.2	19,529	0.00%
2019/01/02	10.6	20.11	0	0.00	20.10	10.6	19,757	0.05%
2018/12/28	53.2	20.19	4	20.15	20.10	49.2	19,901	0.25%
2018/12/27	10	20.15	3	20.20	20.25	7	19,989	0.04%
2018/12/26	3.3	20.04	0.5	20.10	20.00	2.8	20,202	0.01%
2018/12/25	0.2	20.15	0	0.00	20.05	0.2	20,285	0.00%
2018/12/24	0.8	20.25	0	0.00	20.20	0.8	20,467	0.00%
2018/12/21	0.5	20.10	0	0.00	20.00	0.5	20,553	0.00%
2018/12/20	2.5	20.09	10	20.20	20.05	-7.5	20,632	-0.04%
2018/12/19	1.7	20.14	10	20.13	20.20	-8.3	20,630	-0.04%
2018/12/18	44.1	20.19	10	20.10	20.05	34.1	20,689	0.16%
2018/12/17	12.7	20.45	0	0.00	20.40	12.7	20,559	0.06%
2018/12/14	10	20.50	0	0.00	20.50	10	20,668	0.05%
2018/12/13	3.9	20.62	13	20.65	20.60	-9.1	20,707	-0.04%
2018/12/12	0.6	20.55	0	0.00	20.45	0.6	20,676	0.00%
2018/12/11	1.2	20.23	2	20.20	20.20	-0.8	20,699	0.00%
2018/12/10	13.4	20.26	0	0.00	20.20	13.4	20,823	0.06%
2018/12/07	3	20.45	0	0.00	20.35	3	20,881	0.01%
2018/12/06	27	20.54	0	0.00	20.45	27	20,842	0.13%
2018/12/05	11.6	20.68	0.6	20.80	20.65	11	20,622	0.05%
2018/12/04	2.2	20.87	0	0.00	20.90	2.2	20,671	0.01%
2018/12/03	8.1	20.94	21	20.95	21.00	-12.9	21,048	-0.06%
2018/11/30	0.3	20.85	0	0.00	20.80	0.3	21,058	0.00%
2018/11/29	28.7	20.73	0	0.00	20.65	28.7	20,923	0.14%
2018/11/28	2.3	20.72	0	0.00	20.75	2.3	20,813	0.01%
2018/11/27	5.3	20.75	20	20.60	20.70	-14.7	20,751	-0.07%
2018/11/26	0.1	20.90	9.3	21.00	20.75	-9.1	20,769	-0.04%
2018/11/23	0.5	20.85	0	0.00	20.75	0.5	20,746	0.00%
2018/11/22	2	20.90	0	0.00	20.85	2	20,940	0.01%
2018/11/21	2.2	20.87	0	0.00	20.95	2.2	20,971	0.01%
2018/11/20	3.6	21.06	0	0.00	21.00	3.6	20,952	0.02%
2018/11/19	3.1	21.35	2	21.40	21.15	1.1	20,867	0.01%
2018/11/16	0.5	21.35	0	0.00	21.30	0.5	20,940	0.00%
2018/11/15	6.2	21.05	5	21.25	21.25	1.2	21,101	0.01%
2018/11/14	2.5	21.18	0	0.00	21.25	2.5	21,141	0.01%
2018/11/13	1.5	21.02	0	0.00	21.10	1.5	21,146	0.01%
2018/11/12	0.5	21.20	60	21.15	21.10	-59.5	21,230	-0.28%
2018/11/09	25	21.25	0	0.00	21.20	25	21,388	0.12%
2018/11/08	1	21.35	11	21.25	21.35	-10	21,427	-0.05%
2018/11/07	5.2	21.05	34	21.14	21.10	-28.8	21,259	-0.14%
2018/11/06	11.2	20.86	0	20.95	20.95	11.2	21,331	0.05%
2018/11/05	21.3	20.81	3	20.70	20.90	18.3	21,271	0.09%
2018/11/02	0.4	20.95	10	20.50	20.95	-9.6	21,327	-0.05%
2018/11/01	2	20.33	21	20.35	20.35	-19	21,475	-0.09%
2018/10/31	21.4	20.24	9	20.37	20.50	12.4	21,654	0.06%
2018/10/30	11	19.95	2	19.95	19.85	9	21,381	0.04%
2018/10/29	10.4	19.73	0	0.00	19.60	10.4	21,457	0.05%
2018/10/26	28	19.99	0	0.00	19.85	28	21,237	0.13%
2018/10/25	8.3	19.95	0	0.00	19.95	8.3	20,989	0.04%
2018/10/24	12.1	20.32	35	20.20	20.40	-22.9	20,864	-0.11%
2018/10/23	17.4	20.66	5	20.80	20.55	12.4	20,596	0.06%
2018/10/22	4.5	20.97	0	0.00	20.90	4.5	20,634	0.02%
2018/10/19	2	21.10	3.5	21.12	21.20	-1.5	21,371	-0.01%
2018/10/18	1.6	21.29	0	0.00	21.30	1.6	21,953	0.01%
2018/10/17	1.1	21.31	0	0.00	21.30	1.1	22,288	0.00%
2018/10/16	3.3	21.26	10	21.20	21.25	-6.7	22,707	-0.03%
2018/10/15	14.6	21.49	31	21.37	21.50	-16.4	22,810	-0.07%
2018/10/12	4.6	21.43	2	21.75	21.75	2.6	22,725	0.01%
2018/10/11	15.4	21.58	5	21.35	21.60	10.4	22,514	0.05%
2018/10/09	1.1	22.35	4	22.45	22.35	-2.9	21,684	-0.01%
2018/10/08	0.5	22.15	1	22.15	22.05	-0.4	21,599	0.00%
2018/10/05	6.7	22.03	21	22.10	22.05	-14.3	21,648	-0.07%
2018/10/04	11.3	22.21	0	0.00	22.20	11.3	21,719	0.05%
2018/10/03	4.4	22.37	90	22.42	22.30	-85.6	21,664	-0.40%
2018/10/02	5.3	22.42	0	0.00	22.45	5.3	21,800	0.02%
2018/10/01	3.1	22.53	0	0.00	22.60	3.1	21,737	0.01%
2018/09/28	6.2	22.44	6	22.50	22.55	0.2	21,924	0.00%
2018/09/27	0	22.55	0	0.00	22.50	0	21,937	0.00%
2018/09/26	2	22.60	4.1	22.66	22.55	-2.1	21,787	-0.01%
2018/09/25	3.5	22.70	1	22.70	22.75	2.5	21,931	0.01%
2018/09/21	3.9	22.34	9	22.59	22.65	-5.1	21,926	-0.02%
2018/09/20	10.8	22.25	2	22.20	22.20	8.8	21,815	0.04%
2018/09/19	4.2	22.28	7	22.41	22.30	-2.8	21,922	-0.01%
2018/09/18	0.5	22.40	3	22.35	22.40	-2.5	21,967	-0.01%
2018/09/17	2.4	22.31	0.2	22.35	22.30	2.2	22,111	0.01%
2018/09/14	0	22.45	1.3	22.49	22.35	-1.3	23,007	-0.01%
2018/09/13	1	22.40	0	0.00	22.40	1	23,321	0.00%
2018/09/12	3.8	22.18	3	22.25	22.25	0.8	23,916	0.00%
2018/09/11	0.8	22.30	5	22.25	22.30	-4.2	24,111	-0.02%
2018/09/10	7.8	22.24	17.2	22.15	22.30	-9.4	24,379	-0.04%
2018/09/07	2.7	22.34	50.3	22.51	22.30	-47.6	24,644	-0.19%
2018/09/06	6.1	22.08	4	22.14	22.00	2.1	24,498	0.01%
2018/09/05	5.2	22.33	1	22.35	22.25	4.2	24,306	0.02%
2018/09/04	0.2	22.50	0	0.00	22.45	0.2	24,389	0.00%
2018/09/03	3.8	22.42	0	0.00	22.45	3.8	24,495	0.02%
2018/08/31	0.4	22.60	2	22.40	22.60	-1.6	24,580	-0.01%
2018/08/30	3.2	22.51	22	22.40	22.45	-18.8	24,596	-0.08%
2018/08/29	1	22.55	30	22.50	22.60	-29	24,861	-0.12%
2018/08/28	6.4	22.29	45.3	22.43	22.45	-38.9	24,888	-0.16%
2018/08/27	4	22.15	0	0.00	22.25	4	24,877	0.02%
2018/08/24	0.1	22.35	2	22.25	22.25	-1.9	25,024	-0.01%
2018/08/23	0.4	22.40	6	22.38	22.35	-5.6	26,130	-0.02%
2018/08/22	0	22.30	6	22.25	22.25	-6	26,468	-0.02%
2018/08/21	0.4	22.05	1	22.00	22.00	-0.6	26,256	0.00%
2018/08/20	11.6	21.81	0	0.00	21.80	11.6	26,210	0.04%
2018/08/17	2	21.75	1	21.90	21.75	1	26,200	0.00%
2018/08/16	0.4	21.90	0	0.00	21.80	0.4	26,087	0.00%
2018/08/15	1.2	21.57	0	0.00	21.55	1.2	26,034	0.00%
2018/08/14	0.6	21.85	0.5	21.85	21.70	0.1	26,005	0.00%
2018/08/13	4.3	21.58	120	21.52	21.60	-115.7	26,031	-0.44%	大賣/鉅額交易
2018/08/10	1.2	21.70	0	0.00	21.80	1.2	25,809	0.00%
2018/08/09	5.7	21.81	20	21.90	21.70	-14.3	25,901	-0.06%
2018/08/08	1.6	21.94	1.3	21.92	21.95	0.3	25,510	0.00%
2018/08/07	5	21.79	11	21.83	21.65	-6	25,626	-0.02%
2018/08/06	4.7	21.64	0	0.00	21.65	4.7	25,757	0.02%
2018/08/03	1	21.30	4	21.20	21.30	-3	25,721	-0.01%
2018/08/02	0.5	21.35	3	21.30	21.25	-2.5	25,593	-0.01%
2018/08/01	0.2	21.45	1	21.30	21.40	-0.8	25,543	0.00%
2018/07/31	1	21.25	0	0.00	21.35	1	25,618	0.00%
2018/07/30	16.5	20.89	2	21.00	21.00	14.5	25,488	0.06%
2018/07/27	8.8	20.98	1	21.05	20.95	7.8	25,593	0.03%
2018/07/26	34.6	21.04	1	21.00	21.10	33.6	25,359	0.13%
2018/07/25	114	22.40	22.2	22.43	22.45	91.8	24,594	0.37%	大買/
2018/07/24	3.1	22.32	3	22.32	22.35	0.1	24,225	0.00%
2018/07/23	2.3	22.15	19	22.11	22.20	-16.7	23,943	-0.07%
2018/07/20	50.9	21.90	12	21.88	21.90	38.9	23,817	0.16%
2018/07/19	0.1	21.85	9	21.80	21.80	-8.9	23,401	-0.04%
2018/07/18	1.3	21.71	0	0.00	21.70	1.3	23,302	0.01%
2018/07/17	5.1	21.70	0.1	21.80	21.70	5.1	23,322	0.02%
2018/07/16	0.2	21.80	16	21.72	21.70	-15.8	23,204	-0.07%
2018/07/13	1.9	21.80	1	21.65	21.80	0.9	23,181	0.00%
2018/07/12	4.3	21.41	4	21.48	21.65	0.3	22,993	0.00%
2018/07/11	4.3	21.25	0	0.00	21.25	4.3	22,821	0.02%
2018/07/10	12.2	21.15	0	0.00	21.15	12.2	22,723	0.05%
2018/07/09	5.3	21.08	1	21.05	21.05	4.3	22,706	0.02%
2018/07/06	2	21.00	0	0.00	20.95	2	22,809	0.01%
2018/07/05	0.2	21.00	0	0.00	20.90	0.2	22,934	0.00%
2018/07/04	0	0.00	1	21.00	20.90	-1	23,080	0.00%
2018/07/03	2	21.05	1	21.10	20.95	1	23,244	0.00%
2018/07/02	4	21.34	6	21.28	21.05	-2	23,287	-0.01%
2018/06/29	20.5	21.23	2.4	21.01	21.25	18.1	23,269	0.08%
2018/06/28	1.2	20.92	0	0.00	20.90	1.2	23,018	0.01%
2018/06/27	1	21.15	0	0.00	21.00	1	22,898	0.00%
2018/06/26	1.7	21.14	2	21.13	21.10	-0.3	22,866	0.00%
2018/06/25	1.8	21.17	4.3	21.20	21.15	-2.5	22,765	-0.01%
2018/06/22	6	20.86	0	0.00	20.90	6	22,187	0.03%
2018/06/21	19.4	21.07	1	21.05	21.05	18.4	21,835	0.08%
2018/06/20	2.8	21.34	1.3	21.38	21.20	1.5	21,448	0.01%
2018/06/19	10.6	21.26	0	0.00	21.20	10.6	21,255	0.05%
2018/06/15	2.6	21.51	1	21.55	21.50	1.6	20,993	0.01%
2018/06/14	3	21.52	1	21.40	21.40	2	20,688	0.01%
2018/06/13	6.3	21.80	2	21.85	21.75	4.3	20,651	0.02%
2018/06/12	4.2	21.88	0	0.00	21.95	4.2	20,943	0.02%
2018/06/11	6.5	21.86	1	21.95	21.90	5.5	20,742	0.03%
2018/06/08	0.2	21.85	0.4	21.85	21.85	-0.2	20,647	0.00%
2018/06/07	1.2	21.82	0.4	21.90	21.90	0.8	20,550	0.00%
2018/06/06	1.2	21.70	20	21.55	21.80	-18.8	20,481	-0.09%
2018/06/05	20.6	21.45	0	0.00	21.50	20.6	20,094	0.10%
2018/06/04	5.5	21.16	8	21.15	21.25	-2.5	19,888	-0.01%
2018/06/01	1.9	21.02	2	21.10	21.10	-0.1	19,806	0.00%
2018/05/31	2	21.02	10	21.10	20.90	-8	19,617	-0.04%
2018/05/30	15	21.02	54	21.05	21.00	-39	18,518	-0.21%
2018/05/29	5	21.26	11	21.30	21.30	-6	18,050	-0.03%
2018/05/28	1	21.25	0	0.00	21.25	1	18,174	0.01%
2018/05/25	2	21.15	0.5	21.20	21.15	1.5	18,447	0.01%
2018/05/24	4	21.14	0.4	21.20	21.20	3.6	18,530	0.02%
2018/05/23	4.7	21.16	0	0.00	21.15	4.7	18,745	0.02%
2018/05/22	14.2	21.20	0	0.00	21.25	14.2	18,789	0.08%
2018/05/21	6	21.21	0.3	21.25	21.25	5.8	19,174	0.03%
2018/05/18	0.5	21.15	2	21.18	21.15	-1.5	19,484	-0.01%
2018/05/17	0.4	21.15	11	21.25	21.15	-10.6	19,752	-0.05%
2018/05/16	4.1	21.05	3	21.10	21.10	1.1	19,724	0.01%
2018/05/15	15.3	21.13	10	21.20	21.15	5.3	20,236	0.03%
2018/05/14	1.6	21.20	36.6	21.18	21.20	-35	21,219	-0.16%
2018/05/11	23.7	20.87	9	20.90	20.90	14.7	20,891	0.07%
2018/05/10	12	20.71	2	20.75	20.80	10	20,762	0.05%
2018/05/09	8.5	20.71	1	20.75	20.70	7.5	20,623	0.04%
2018/05/08	2.2	20.75	0	0.00	20.70	2.2	20,609	0.01%
2018/05/07	12.4	20.66	0	0.00	20.70	12.4	20,482	0.06%
2018/05/04	1.2	20.59	0	0.00	20.70	1.2	20,229	0.01%
2018/05/03	7	20.66	1	20.65	20.55	6	19,964	0.03%
2018/05/02	12.1	20.95	16	20.90	20.85	-3.9	19,853	-0.02%
2018/04/30	5	20.96	1	20.80	21.00	4	19,823	0.02%
2018/04/27	0	20.60	10	20.55	20.60	-10	19,442	-0.05%
2018/04/26	0.3	20.50	9.3	20.54	20.55	-9	19,337	-0.05%
2018/04/25	3.3	20.16	4	20.15	20.25	-0.7	18,756	0.00%
2018/04/24	0	20.25	30	20.20	20.25	-30	18,750	-0.16%
2018/04/23	19.7	20.23	0	0.00	20.15	19.7	18,664	0.11%
2018/04/20	0.9	20.35	8.1	20.29	20.35	-7.2	18,459	-0.04%
2018/04/19	1.2	20.16	1.1	20.16	20.20	0	18,391	0.00%
2018/04/18	0.4	20.10	0	0.00	20.10	0.4	18,405	0.00%
2018/04/17	5.2	19.97	5	20.04	20.05	0.2	18,418	0.00%
2018/04/16	11.2	20.04	3	20.00	20.15	8.2	18,419	0.04%
2018/04/13	0.5	20.05	30.3	20.05	20.05	-29.8	18,429	-0.16%
2018/04/12	60.4	19.95	83.1	20.08	20.10	-22.6	18,673	-0.12%
2018/04/11	2.7	19.96	16	19.93	20.00	-13.3	18,618	-0.07%
2018/04/10	0.7	19.80	21	19.68	19.80	-20.3	18,443	-0.11%
2018/04/09	6	19.49	0	0.00	19.60	6	18,617	0.03%
2018/04/03	2.1	19.41	0	0.00	19.45	2.1	18,393	0.01%
2018/04/02	17.2	19.46	0	0.00	19.50	17.2	18,244	0.09%
2018/03/31	0	0.00	16	19.57	19.55	-16	18,130	-0.09%
2018/03/29	2.6	19.48	0	0.00	19.60	2.6	18,061	0.01%
2018/03/28	0.3	19.55	11	19.45	19.50	-10.7	17,940	-0.06%
2018/03/27	1.4	19.46	0	0.00	19.45	1.4	17,863	0.01%
2018/03/26	4	19.34	0	0.00	19.35	4	17,556	0.02%
2018/03/23	32	19.38	2.9	19.45	19.40	29.1	17,404	0.17%
2018/03/22	2	19.60	10	19.63	19.60	-8	17,160	-0.05%
2018/03/21	0.2	19.60	3	19.55	19.60	-2.8	17,019	-0.02%
2018/03/20	45.7	19.50	0	0.00	19.50	45.7	17,193	0.27%
2018/03/19	11.9	19.48	5	19.53	19.60	6.9	17,095	0.04%
2018/03/16	7.2	19.39	0	0.00	19.30	7.2	16,798	0.04%
2018/03/15	20.4	19.40	0	0.00	19.35	20.4	16,415	0.12%
2018/03/14	4.4	19.47	1	19.50	19.45	3.4	16,414	0.02%
2018/03/13	2.3	19.55	4	19.45	19.55	-1.7	16,419	-0.01%
2018/03/12	4.8	19.50	8	19.48	19.50	-3.2	16,407	-0.02%
2018/03/09	0	19.45	1	19.35	19.40	-1	16,501	-0.01%
2018/03/08	2.2	19.33	0	0.00	19.35	2.2	16,711	0.01%
2018/03/07	1.5	19.33	21	19.33	19.40	-19.5	16,752	-0.12%
2018/03/06	0.5	19.40	13	19.30	19.35	-12.5	17,009	-0.07%
2018/03/05	2.2	19.28	0	0.00	19.20	2.2	17,229	0.01%
2018/03/02	3	19.33	0	0.00	19.35	3	17,120	0.02%
2018/03/01	0.3	19.45	7	19.48	19.40	-6.7	17,038	-0.04%
2018/02/27	5	19.40	21.1	19.48	19.35	-16.1	16,915	-0.10%
2018/02/26	1.2	19.41	6	19.44	19.50	-4.8	16,660	-0.03%
2018/02/23	0.4	19.35	5.4	19.35	19.30	-5	16,730	-0.03%
2018/02/22	1.5	19.23	10	19.20	19.30	-8.5	17,184	-0.05%
2018/02/21	2	19.30	4	19.25	19.30	-2	17,463	-0.01%
2018/02/12	2.1	18.85	25	18.82	18.80	-22.9	17,075	-0.13%
2018/02/09	5.1	18.73	24	18.80	18.70	-18.9	16,791	-0.11%
2018/02/08	8.2	18.91	21.3	18.89	18.90	-13.1	16,543	-0.08%
2018/02/07	10	18.76	88	18.96	18.65	-78	16,492	-0.47%
2018/02/06	71.7	18.57	8	18.53	18.50	63.7	16,036	0.40%
2018/02/05	6	19.06	21	19.08	19.10	-15	14,890	-0.10%
2018/02/02	1	19.25	0	0.00	19.30	1	14,702	0.01%
2018/02/01	3.3	19.30	3	19.30	19.30	0.3	14,743	0.00%
2018/01/31	10	19.22	3	19.32	19.20	7	14,772	0.05%
2018/01/30	3	19.30	1	19.35	19.30	2	14,652	0.01%
2018/01/29	1.4	19.43	0.5	19.50	19.50	0.9	14,592	0.01%
2018/01/26	2.2	19.40	16	19.45	19.45	-13.8	14,560	-0.09%
2018/01/25	0.2	19.50	1	19.35	19.50	-0.8	14,466	-0.01%
2018/01/24	8	19.34	129	19.40	19.45	-121	14,371	-0.84%	大賣/鉅額交易
2018/01/23	1.4	19.50	10	19.48	19.55	-8.6	14,207	-0.06%
2018/01/22	0.9	19.55	27.7	19.56	19.60	-26.8	14,192	-0.19%
2018/01/19	11	19.55	11	19.55	19.60	0	14,125	0.00%
2018/01/18	0.3	19.50	0	0.00	19.55	0.3	14,103	0.00%
2018/01/17	20.6	19.43	1	19.50	19.50	19.6	14,104	0.14%
2018/01/16	6.5	19.53	1.3	19.45	19.45	5.2	13,944	0.04%
2018/01/15	5.4	19.47	6.3	19.45	19.50	-0.9	13,804	-0.01%
2018/01/12	0.2	19.50	0	0.00	19.50	0.2	13,625	0.00%
2018/01/11	2.1	19.48	0.1	19.50	19.55	2	13,433	0.02%
2018/01/10	1.4	19.51	0.2	19.55	19.60	1.2	13,576	0.01%
2018/01/09	19	19.53	1	19.50	19.60	18	13,486	0.13%
2018/01/08	11.3	19.50	17	19.59	19.60	-5.7	13,493	-0.04%
2018/01/05	0.5	19.30	1.1	19.30	19.35	-0.6	13,108	0.00%
2018/01/04	2	19.20	11	19.24	19.30	-9	13,178	-0.07%
2018/01/03	2.2	19.16	60	19.12	19.35	-57.8	13,256	-0.44%
2018/01/02	1.3	18.90	0.6	18.90	18.90	0.7	12,821	0.01%